Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

59.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.04 57.05 57.03 57.05 1,287,530 +0.02(+0.03%)
May 28, 2020 57.02 57.03 57.01 57.03 1,844,117 +0.02(+0.03%)
May 27, 2020 57.02 57.04 57.01 57.01 1,942,894 -0.02(-0.03%)
May 26, 2020 57.02 57.03 57.01 57.03 2,079,082 -0.01(-0.02%)
May 22, 2020 57.04 57.04 57.02 57.04 974,542 +0.02(+0.03%)
May 21, 2020 57.02 57.03 57.02 57.02 1,223,341 +0.00(+0.00%)
May 20, 2020 57.02 57.04 57.01 57.02 1,146,182 -0.01(-0.02%)
May 19, 2020 57.01 57.03 57.01 57.03 1,666,926 +0.01(+0.02%)
May 18, 2020 57.05 57.05 57.00 57.02 1,336,961 -0.04(-0.06%)
May 15, 2020 57.06 57.07 57.04 57.06 1,672,218 +0.00(+0.00%)
May 14, 2020 57.04 57.06 57.03 57.06 2,019,464 +0.02(+0.03%)
May 13, 2020 57.04 57.06 57.03 57.04 1,424,301 +0.01(+0.02%)
May 12, 2020 57.00 57.03 57.00 57.03 2,013,143 +0.02(+0.03%)
May 11, 2020 57.04 57.04 57.00 57.01 997,460 -0.03(-0.05%)
May 08, 2020 57.06 57.09 57.02 57.04 1,292,550 -0.03(-0.05%)
May 07, 2020 57.01 57.07 57.00 57.07 3,401,367 +0.05(+0.10%)
May 06, 2020 57.00 57.01 56.99 57.01 1,465,956 +0.02(+0.03%)
May 05, 2020 57.00 57.00 57.00 57.00 1,029,776 +0.00(+0.00%)
May 04, 2020 57.00 57.00 56.99 57.00 1,567,774 +0.02(+0.03%)
May 01, 2020 57.00 57.00 56.98 56.98 1,557,739 -0.03(-0.05%)
Apr 30, 2020 56.99 57.01 56.99 57.00 1,917,950 +0.01(+0.02%)
Apr 29, 2020 57.00 57.01 56.98 56.99 3,473,497 -0.01(-0.02%)
Apr 28, 2020 56.99 57.00 56.98 57.00 2,921,550 +0.04(+0.06%)
Apr 27, 2020 56.98 56.99 56.94 56.97 7,015,567 -0.01(-0.02%)
Apr 24, 2020 56.98 56.99 56.97 56.98 2,073,129 +0.00(+0.01%)
Apr 23, 2020 56.99 56.99 56.96 56.97 1,258,038 -0.00(-0.01%)
Apr 22, 2020 56.97 56.99 56.97 56.98 990,947 -0.01(-0.02%)
Apr 21, 2020 57.00 57.00 56.98 56.99 1,565,055 +0.00(+0.01%)
Apr 20, 2020 56.99 57.00 56.98 56.98 1,885,259 +0.00(+0.01%)
Apr 17, 2020 56.98 57.01 56.97 56.98 2,368,775 -0.01(-0.02%)
Apr 16, 2020 57.01 57.02 56.98 56.99 1,677,828 -0.01(-0.02%)
Apr 15, 2020 56.99 57.01 56.99 56.99 2,014,606 +0.03(+0.05%)
Apr 14, 2020 56.95 56.98 56.95 56.97 3,546,385 +0.01(+0.02%)
Apr 13, 2020 56.95 56.98 56.95 56.96 2,476,420 -0.03(-0.05%)
Apr 09, 2020 56.94 56.99 56.93 56.99 2,587,505 +0.05(+0.08%)
Apr 08, 2020 56.95 56.96 56.92 56.94 2,446,303 +0.02(+0.03%)
Apr 07, 2020 56.86 56.92 56.86 56.92 2,752,001 +0.00(+0.00%)
Apr 06, 2020 56.98 56.98 56.89 56.92 3,005,764 -0.04(-0.06%)
Apr 03, 2020 56.97 57.02 56.94 56.96 2,185,553 -0.02(-0.03%)
Apr 02, 2020 56.99 57.01 56.97 56.98 1,789,067 -0.01(-0.02%)
Apr 01, 2020 56.96 57.01 56.94 56.99 2,068,298 +0.00(+0.00%)
Mar 31, 2020 57.02 57.02 56.94 56.99 2,493,925 +0.00(+0.00%)
Mar 30, 2020 56.95 57.00 56.94 56.99 1,529,826 +0.05(+0.10%)
Mar 27, 2020 56.97 56.97 56.87 56.93 2,149,088 -0.02(-0.03%)
Mar 26, 2020 56.86 56.97 56.86 56.95 2,267,632 +0.08(+0.14%)
Mar 25, 2020 56.78 56.88 56.77 56.87 4,035,478 +0.05(+0.10%)
Mar 24, 2020 56.78 56.88 56.78 56.81 3,875,090 -0.06(-0.11%)
Mar 23, 2020 57.10 57.10 56.85 56.88 6,879,976 +0.00(+0.00%)
Mar 20, 2020 56.78 56.89 56.69 56.88 3,462,499 +0.21(+0.37%)
Mar 19, 2020 56.51 56.82 56.51 56.67 6,214,982 +0.05(+0.10%)
Mar 18, 2020 56.69 56.74 56.56 56.61 4,402,168 +0.03(+0.05%)
Mar 17, 2020 56.82 56.82 56.58 56.58 3,448,359 -0.21(-0.37%)
Mar 16, 2020 56.76 56.89 56.64 56.79 4,864,332 +0.16(+0.27%)
Mar 13, 2020 56.62 56.71 56.58 56.64 3,126,762 -0.09(-0.16%)
Mar 12, 2020 56.64 56.80 56.55 56.73 5,154,009 +0.16(+0.27%)
Mar 11, 2020 56.71 56.71 56.49 56.57 4,325,721 -0.03(-0.05%)
Mar 10, 2020 56.67 56.77 56.58 56.60 3,848,609 -0.25(-0.43%)
Mar 09, 2020 56.84 57.01 54.89 56.85 7,005,740 +0.26(+0.45%)
Mar 06, 2020 56.67 56.73 56.59 56.59 3,053,357 +0.04(+0.06%)
Mar 05, 2020 56.56 56.58 56.53 56.56 1,634,998 +0.10(+0.18%)
Mar 04, 2020 56.43 56.50 56.43 56.46 2,435,705 +0.05(+0.10%)
Mar 03, 2020 56.22 56.49 56.21 56.40 1,626,439 +0.21(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.