Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.78 +0.06 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 52.19 52.19 52.15 52.15 157,164 -0.04(-0.08%)
May 29, 2014 52.21 52.21 52.18 52.20 36,019 +0.00(+0.00%)
May 28, 2014 52.15 52.21 52.15 52.20 69,190 +0.02(+0.03%)
May 27, 2014 52.19 52.19 52.16 52.18 158,740 -0.02(-0.03%)
May 23, 2014 52.19 52.20 52.20 52.20 16,374 +0.02(+0.04%)
May 22, 2014 52.18 52.18 52.15 52.17 22,269 -0.01(-0.03%)
May 21, 2014 52.18 52.19 52.17 52.19 13,887 -0.01(-0.02%)
May 20, 2014 52.18 52.20 52.13 52.20 91,122 +0.03(+0.05%)
May 19, 2014 52.16 52.18 52.15 52.17 79,440 +0.01(+0.02%)
May 16, 2014 52.13 52.16 52.13 52.16 14,756 -0.01(-0.02%)
May 15, 2014 52.15 52.17 52.12 52.17 130,269 +0.03(+0.07%)
May 14, 2014 52.14 52.14 52.11 52.14 28,987 +0.02(+0.03%)
May 13, 2014 52.12 52.13 52.10 52.12 70,752 +0.00(+0.00%)
May 12, 2014 52.11 52.12 52.09 52.12 26,870 +0.00(+0.00%)
May 09, 2014 52.13 52.13 52.09 52.12 37,885 -0.01(-0.02%)
May 08, 2014 52.08 52.13 52.08 52.13 47,091 +0.05(+0.10%)
May 07, 2014 52.09 52.11 52.08 52.08 217,549 -0.01(-0.01%)
May 06, 2014 52.09 52.09 52.07 52.09 29,497 -0.02(-0.03%)
May 05, 2014 52.08 52.11 52.08 52.10 91,362 +0.01(+0.02%)
May 02, 2014 52.09 52.11 52.05 52.09 94,364 +0.01(+0.02%)
May 01, 2014 52.09 52.11 52.08 52.09 62,290 +0.00(+0.00%)
Apr 30, 2014 52.08 52.10 52.06 52.08 13,923 +0.01(+0.02%)
Apr 29, 2014 52.05 52.08 52.05 52.07 50,870 +0.01(+0.02%)
Apr 28, 2014 52.07 52.08 52.05 52.06 26,854 +0.00(+0.01%)
Apr 25, 2014 52.05 52.08 52.05 52.06 34,897 +0.00(+0.01%)
Apr 24, 2014 52.06 52.06 52.05 52.06 29,471 +0.01(+0.02%)
Apr 23, 2014 52.07 52.08 52.05 52.05 264,659 +0.01(+0.02%)
Apr 22, 2014 52.03 52.06 52.03 52.04 63,340 -0.03(-0.05%)
Apr 21, 2014 52.04 52.08 52.04 52.06 98,962 -0.02(-0.03%)
Apr 17, 2014 52.06 52.08 52.08 52.08 25,153 +0.02(+0.03%)
Apr 16, 2014 52.08 52.09 52.06 52.06 46,796 -0.03(-0.07%)
Apr 15, 2014 52.08 52.11 52.08 52.10 84,639 +0.01(+0.01%)
Apr 14, 2014 52.12 52.12 52.08 52.09 74,764 +0.00(+0.00%)
Apr 11, 2014 52.10 52.12 52.08 52.09 23,103 -0.01(-0.02%)
Apr 10, 2014 52.11 52.12 52.10 52.10 17,931 +0.02(+0.03%)
Apr 09, 2014 52.02 52.10 52.01 52.08 204,997 +0.03(+0.05%)
Apr 08, 2014 52.06 52.06 52.02 52.06 30,084 -0.01(-0.02%)
Apr 07, 2014 52.04 52.06 52.04 52.06 203,511 +0.03(+0.05%)
Apr 04, 2014 52.00 52.04 52.00 52.04 48,676 +0.06(+0.11%)
Apr 03, 2014 51.97 52.00 51.96 51.98 64,203 +0.02(+0.04%)
Apr 02, 2014 52.00 52.00 51.96 51.96 82,153 -0.03(-0.07%)
Apr 01, 2014 52.04 52.04 51.99 52.00 167,962 -0.01(-0.03%)
Mar 31, 2014 52.01 52.03 52.01 52.01 21,931 +0.01(+0.02%)
Mar 28, 2014 52.02 52.02 51.98 52.00 33,647 +0.01(+0.02%)
Mar 27, 2014 52.02 52.03 51.98 51.99 97,098 -0.03(-0.07%)
Mar 26, 2014 52.01 52.03 51.99 52.03 62,782 +0.03(+0.05%)
Mar 25, 2014 52.00 52.01 51.97 52.00 32,755 +0.04(+0.08%)
Mar 24, 2014 51.95 51.99 51.95 51.96 167,159 -0.03(-0.07%)
Mar 21, 2014 51.97 52.00 51.97 51.99 25,500 +0.00(+0.00%)
Mar 20, 2014 52.00 52.00 51.97 51.99 26,722 +0.00(+0.00%)
Mar 19, 2014 52.06 52.09 51.94 51.99 99,455 -0.09(-0.16%)
Mar 18, 2014 52.04 52.08 52.04 52.08 37,058 +0.01(+0.02%)
Mar 17, 2014 52.08 52.08 52.04 52.07 206,933 -0.02(-0.03%)
Mar 14, 2014 52.07 52.09 52.06 52.09 42,521 +0.02(+0.03%)
Mar 13, 2014 52.01 52.09 52.01 52.07 64,467 +0.01(+0.02%)
Mar 12, 2014 52.03 52.06 52.03 52.06 49,764 +0.02(+0.03%)
Mar 11, 2014 52.03 52.04 52.01 52.04 109,580 +0.02(+0.03%)
Mar 10, 2014 52.01 52.05 52.01 52.03 131,372 +0.01(+0.02%)
Mar 07, 2014 52.02 52.04 52.01 52.02 109,730 -0.06(-0.11%)
Mar 06, 2014 52.06 52.08 52.05 52.08 97,852 -0.00(-0.00%)
Mar 05, 2014 52.07 52.09 52.04 52.08 126,667 +0.01(+0.02%)
Mar 04, 2014 52.09 52.09 52.07 52.07 34,904 -0.04(-0.08%)
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.