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 (%)
Mar 31, 2021 57.09 57.10 57.08 57.08 661,045 -0.01(-0.02%)
Mar 30, 2021 57.10 57.10 57.08 57.09 1,475,122 -0.01(-0.02%)
Mar 29, 2021 57.11 57.12 57.10 57.10 1,137,272 -0.02(-0.03%)
Mar 26, 2021 57.11 57.12 57.11 57.12 834,849 +0.01(+0.02%)
Mar 25, 2021 57.10 57.12 57.10 57.11 893,163 +0.00(+0.00%)
Mar 24, 2021 57.11 57.11 57.10 57.11 1,061,536 +0.00(+0.00%)
Mar 23, 2021 57.11 57.12 57.10 57.11 2,426,995 +0.02(+0.03%)
Mar 22, 2021 57.09 57.10 57.09 57.09 808,529 +0.00(+0.00%)
Mar 19, 2021 57.08 57.11 57.07 57.09 885,181 +0.00(+0.00%)
Mar 18, 2021 57.08 57.09 57.06 57.09 974,776 -0.01(-0.02%)
Mar 17, 2021 57.07 57.12 57.07 57.10 849,749 +0.02(+0.03%)
Mar 16, 2021 57.08 57.11 57.08 57.08 935,074 +0.00(+0.00%)
Mar 15, 2021 57.07 57.08 57.06 57.08 950,049 +0.00(+0.00%)
Mar 12, 2021 57.07 57.08 57.06 57.08 1,458,129 -0.01(-0.02%)
Mar 11, 2021 57.09 57.10 57.08 57.09 1,351,770 +0.03(+0.05%)
Mar 10, 2021 57.05 57.08 57.05 57.06 987,773 +0.00(+0.00%)
Mar 09, 2021 57.06 57.07 57.05 57.06 1,607,750 +0.01(+0.02%)
Mar 08, 2021 57.06 57.07 57.05 57.05 2,380,112 -0.03(-0.05%)
Mar 05, 2021 57.06 57.09 57.06 57.08 2,692,081 +0.00(+0.00%)
Mar 04, 2021 57.09 57.10 57.07 57.08 1,433,304 +0.00(+0.00%)
Mar 03, 2021 57.10 57.11 57.08 57.08 966,559 -0.04(-0.07%)
Mar 02, 2021 57.11 57.13 57.11 57.12 1,336,653 +0.00(+0.00%)
Mar 01, 2021 57.11 57.12 57.09 57.12 2,007,671 -0.01(-0.01%)
Feb 26, 2021 57.08 57.13 57.06 57.13 3,097,843 +0.08(+0.15%)
Feb 25, 2021 57.08 57.08 57.02 57.04 1,667,809 -0.07(-0.13%)
Feb 24, 2021 57.13 57.13 57.11 57.12 1,083,869 -0.01(-0.02%)
Feb 23, 2021 57.13 57.13 57.12 57.13 1,370,762 -0.01(-0.02%)
Feb 22, 2021 57.13 57.14 57.13 57.13 1,190,689 +0.00(+0.00%)
Feb 19, 2021 57.13 57.15 57.13 57.13 3,263,447 -0.01(-0.02%)
Feb 18, 2021 57.13 57.14 57.13 57.14 935,093 +0.02(+0.03%)
Feb 17, 2021 57.13 57.13 57.12 57.13 1,518,236 +0.00(+0.00%)
Feb 16, 2021 57.13 57.13 57.12 57.13 1,463,895 -0.01(-0.02%)
Feb 12, 2021 57.14 57.14 57.13 57.13 1,763,419 -0.01(-0.02%)
Feb 11, 2021 57.13 57.14 57.13 57.14 1,021,327 +0.01(+0.02%)
Feb 10, 2021 57.13 57.14 57.13 57.13 844,302 +0.00(+0.00%)
Feb 09, 2021 57.13 57.13 57.13 57.13 1,086,520 +0.01(+0.02%)
Feb 08, 2021 57.13 57.14 57.13 57.13 1,351,043 -0.02(-0.03%)
Feb 05, 2021 57.13 57.14 57.13 57.14 1,379,922 +0.00(+0.00%)
Feb 04, 2021 57.13 57.14 57.13 57.14 870,334 +0.02(+0.03%)
Feb 03, 2021 57.13 57.13 57.13 57.13 1,436,549 +0.00(+0.00%)
Feb 02, 2021 57.13 57.14 57.13 57.13 1,245,994 -0.02(-0.03%)
Feb 01, 2021 57.14 57.14 57.13 57.14 2,946,300 +0.01(+0.02%)
Jan 29, 2021 57.12 57.14 57.12 57.13 1,606,230 +0.00(+0.01%)
Jan 28, 2021 57.12 57.13 57.12 57.13 2,382,796 +0.00(+0.00%)
Jan 27, 2021 57.14 57.14 57.13 57.13 1,096,245 +0.00(+0.00%)
Jan 26, 2021 57.14 57.14 57.13 57.13 1,360,102 -0.01(-0.02%)
Jan 25, 2021 57.14 57.14 57.13 57.14 1,098,579 +0.01(+0.02%)
Jan 22, 2021 57.13 57.14 57.12 57.13 1,158,940 +0.01(+0.02%)
Jan 21, 2021 57.12 57.13 57.11 57.12 1,836,894 +0.00(+0.00%)
Jan 20, 2021 57.11 57.13 57.11 57.12 1,172,448 -0.00(-0.01%)
Jan 19, 2021 57.11 57.13 57.10 57.13 6,246,940 +0.01(+0.02%)
Jan 15, 2021 57.10 57.12 57.10 57.11 1,270,682 +0.02(+0.03%)
Jan 14, 2021 57.09 57.11 57.09 57.09 2,545,451 -0.01(-0.02%)
Jan 13, 2021 57.08 57.10 57.08 57.10 1,061,288 +0.02(+0.03%)
Jan 12, 2021 57.08 57.09 57.07 57.08 1,764,892 -0.01(-0.02%)
Jan 11, 2021 57.09 57.10 57.08 57.09 2,394,354 -0.01(-0.02%)
Jan 08, 2021 57.10 57.11 57.09 57.10 1,083,331 +0.00(+0.00%)
Jan 07, 2021 57.10 57.10 57.09 57.10 1,651,500 -0.01(-0.02%)
Jan 06, 2021 57.11 57.12 57.08 57.11 2,054,322 -0.02(-0.03%)
Jan 05, 2021 57.13 57.15 57.13 57.13 1,209,752 -0.01(-0.02%)
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.