Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.36 53.37 53.34 53.35 181,172 -0.01(-0.02%)
Aug 30, 2017 53.35 53.37 53.34 53.36 141,827 +0.02(+0.03%)
Aug 29, 2017 53.37 53.37 53.34 53.34 169,861 +0.01(+0.02%)
Aug 28, 2017 53.31 53.35 53.31 53.33 195,375 +0.00(+0.00%)
Aug 25, 2017 53.35 53.35 53.30 53.33 222,272 +0.03(+0.05%)
Aug 24, 2017 53.33 53.33 53.30 53.31 133,984 -0.04(-0.08%)
Aug 23, 2017 53.37 53.37 53.32 53.35 112,705 +0.03(+0.05%)
Aug 22, 2017 53.34 53.34 53.30 53.32 151,314 -0.02(-0.03%)
Aug 21, 2017 53.33 53.34 53.30 53.34 223,485 +0.01(+0.02%)
Aug 18, 2017 53.35 53.35 53.31 53.33 78,026 +0.00(+0.00%)
Aug 17, 2017 53.29 53.33 53.28 53.33 205,859 +0.04(+0.08%)
Aug 16, 2017 53.29 53.32 53.28 53.29 454,077 +0.00(+0.00%)
Aug 15, 2017 53.29 53.29 53.26 53.29 149,291 -0.01(-0.02%)
Aug 14, 2017 53.32 53.32 53.30 53.30 128,479 -0.02(-0.03%)
Aug 11, 2017 53.30 53.34 53.30 53.32 155,135 +0.03(+0.05%)
Aug 10, 2017 53.31 53.31 53.27 53.29 99,110 +0.00(+0.00%)
Aug 09, 2017 53.28 53.31 53.27 53.29 382,944 +0.04(+0.07%)
Aug 08, 2017 53.27 53.25 53.25 53.25 147,513 +0.00(+0.00%)
Aug 07, 2017 53.27 53.27 53.25 53.25 140,664 -0.01(-0.02%)
Aug 04, 2017 53.25 53.27 53.24 53.27 1,112,643 +0.00(+0.01%)
Aug 03, 2017 53.26 53.28 53.24 53.26 218,390 +0.02(+0.03%)
Aug 02, 2017 53.25 53.26 53.23 53.25 946,528 -0.02(-0.03%)
Aug 01, 2017 53.25 53.27 53.24 53.26 716,778 +0.02(+0.04%)
Jul 31, 2017 53.25 53.26 53.22 53.24 126,263 -0.02(-0.03%)
Jul 28, 2017 53.24 53.26 53.23 53.26 130,268 +0.02(+0.03%)
Jul 27, 2017 53.19 53.25 53.19 53.24 437,411 -0.01(-0.02%)
Jul 26, 2017 53.21 53.25 53.19 53.25 690,882 +0.07(+0.13%)
Jul 25, 2017 53.22 53.22 53.18 53.18 492,105 -0.04(-0.08%)
Jul 24, 2017 53.23 53.25 53.21 53.22 110,753 -0.02(-0.03%)
Jul 21, 2017 53.21 53.25 53.21 53.24 220,760 +0.02(+0.03%)
Jul 20, 2017 53.23 53.23 53.21 53.22 126,601 -0.01(-0.02%)
Jul 19, 2017 53.22 53.23 53.21 53.23 113,399 +0.02(+0.03%)
Jul 18, 2017 53.21 53.22 53.20 53.22 55,403 -0.01(-0.02%)
Jul 17, 2017 53.20 53.22 53.19 53.22 136,528 +0.03(+0.05%)
Jul 14, 2017 53.21 53.21 53.18 53.20 97,851 +0.03(+0.05%)
Jul 13, 2017 53.20 53.20 53.17 53.17 112,693 -0.02(-0.03%)
Jul 12, 2017 53.20 53.21 53.17 53.19 749,225 +0.02(+0.03%)
Jul 11, 2017 53.15 53.18 53.15 53.17 82,407 +0.03(+0.07%)
Jul 10, 2017 53.15 53.16 53.13 53.14 146,573 -0.01(-0.02%)
Jul 07, 2017 53.15 53.15 53.10 53.15 72,623 +0.03(+0.07%)
Jul 06, 2017 53.12 53.14 53.09 53.11 147,773 -0.01(-0.02%)
Jul 05, 2017 53.12 53.14 53.10 53.12 233,006 -0.01(-0.02%)
Jul 03, 2017 53.16 53.16 53.09 53.13 74,584 -0.02(-0.05%)
Jun 30, 2017 53.17 53.17 53.13 53.15 672,290 +0.00(+0.00%)
Jun 29, 2017 53.14 53.17 53.12 53.15 137,712 -0.02(-0.03%)
Jun 28, 2017 53.15 53.18 53.13 53.17 294,988 +0.03(+0.05%)
Jun 27, 2017 53.16 53.16 53.13 53.14 135,698 -0.02(-0.03%)
Jun 26, 2017 53.17 53.19 53.15 53.16 89,636 -0.02(-0.03%)
Jun 23, 2017 53.17 53.18 53.15 53.18 122,594 +0.02(+0.03%)
Jun 22, 2017 53.19 53.19 53.14 53.16 244,590 -0.02(-0.03%)
Jun 21, 2017 53.15 53.18 53.12 53.18 797,878 +0.01(+0.02%)
Jun 20, 2017 53.13 53.17 53.11 53.17 253,292 +0.05(+0.10%)
Jun 19, 2017 53.14 53.15 53.11 53.11 171,523 -0.05(-0.10%)
Jun 16, 2017 53.16 53.19 53.15 53.17 66,738 +0.04(+0.07%)
Jun 15, 2017 53.14 53.16 53.12 53.13 82,408 -0.02(-0.03%)
Jun 14, 2017 53.19 53.20 53.12 53.15 89,932 +0.03(+0.05%)
Jun 13, 2017 53.12 53.14 53.11 53.12 66,781 +0.00(+0.00%)
Jun 12, 2017 53.13 53.15 53.12 53.12 147,986 -0.03(-0.05%)
Jun 09, 2017 53.12 53.15 53.11 53.15 81,142 -0.01(-0.02%)
Jun 08, 2017 53.16 53.17 53.13 53.16 155,649 +0.01(+0.02%)
Jun 07, 2017 53.18 53.19 53.15 53.15 143,914 -0.03(-0.07%)
Jun 06, 2017 53.20 53.21 53.17 53.18 204,734 +0.03(+0.07%)
Jun 05, 2017 53.18 53.18 53.15 53.15 135,284 -0.04(-0.08%)
Jun 02, 2017 53.18 53.20 53.16 53.19 169,515 +0.03(+0.07%)
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.