Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

59.11 +0.08 (+0.14%)
Official Closing Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 57.07 57.09 57.07 57.08 644,298 +0.01(+0.02%)
Sep 29, 2021 57.07 57.09 57.07 57.07 694,205 -0.01(-0.02%)
Sep 28, 2021 57.06 57.08 57.05 57.08 1,117,893 +0.02(+0.03%)
Sep 27, 2021 57.07 57.07 57.05 57.06 1,625,736 -0.01(-0.02%)
Sep 24, 2021 57.09 57.09 57.07 57.07 1,049,867 -0.03(-0.05%)
Sep 23, 2021 57.11 57.11 57.09 57.10 4,735,401 -0.01(-0.02%)
Sep 22, 2021 57.13 57.14 57.11 57.11 1,163,797 -0.05(-0.08%)
Sep 21, 2021 57.14 57.15 57.14 57.15 948,399 +0.02(+0.03%)
Sep 20, 2021 57.14 57.14 57.12 57.13 1,014,736 +0.02(+0.03%)
Sep 17, 2021 57.12 57.12 57.12 57.12 587,928 -0.03(-0.05%)
Sep 16, 2021 57.14 57.14 57.13 57.14 475,587 -0.01(-0.02%)
Sep 15, 2021 57.14 57.15 57.14 57.15 1,000,018 -0.01(-0.02%)
Sep 14, 2021 57.14 57.16 57.14 57.16 1,591,646 +0.01(+0.02%)
Sep 13, 2021 57.14 57.15 57.13 57.15 645,322 +0.01(+0.02%)
Sep 10, 2021 57.14 57.14 57.13 57.14 656,507 -0.01(-0.02%)
Sep 09, 2021 57.13 57.16 57.13 57.15 891,716 +0.02(+0.03%)
Sep 08, 2021 57.13 57.14 57.13 57.13 490,103 +0.01(+0.02%)
Sep 07, 2021 57.14 57.14 57.12 57.12 885,528 -0.03(-0.05%)
Sep 03, 2021 57.14 57.15 57.14 57.15 517,004 +0.01(+0.02%)
Sep 02, 2021 57.14 57.15 57.13 57.14 529,127 +0.00(+0.00%)
Sep 01, 2021 57.15 57.15 57.14 57.14 760,341 -0.00(-0.00%)
Aug 31, 2021 57.16 57.16 57.15 57.15 892,160 +0.00(+0.00%)
Aug 30, 2021 57.14 57.16 57.14 57.15 1,125,579 +0.02(+0.03%)
Aug 27, 2021 57.10 57.14 57.10 57.13 1,019,199 +0.01(+0.02%)
Aug 26, 2021 57.11 57.12 57.10 57.12 748,818 +0.02(+0.03%)
Aug 25, 2021 57.10 57.11 57.09 57.10 797,959 +0.00(+0.00%)
Aug 24, 2021 57.10 57.11 57.09 57.10 1,319,637 -0.02(-0.03%)
Aug 23, 2021 57.12 57.12 57.10 57.12 1,056,792 +0.01(+0.02%)
Aug 20, 2021 57.12 57.13 57.11 57.11 1,862,780 -0.01(-0.02%)
Aug 19, 2021 57.13 57.13 57.11 57.12 732,634 +0.01(+0.02%)
Aug 18, 2021 57.12 57.13 57.10 57.11 885,399 +0.00(+0.00%)
Aug 17, 2021 57.11 57.13 57.14 57.11 687,007 -0.03(-0.05%)
Aug 16, 2021 57.13 57.15 57.13 57.14 1,004,009 +0.03(+0.05%)
Aug 13, 2021 57.10 57.12 57.09 57.11 622,336 +0.01(+0.02%)
Aug 12, 2021 57.10 57.11 57.10 57.10 1,109,045 +0.00(+0.00%)
Aug 11, 2021 57.10 57.12 57.09 57.10 570,043 +0.00(+0.00%)
Aug 10, 2021 57.11 57.11 57.08 57.10 1,048,762 +0.00(+0.00%)
Aug 09, 2021 57.13 57.14 57.10 57.10 1,067,049 -0.03(-0.05%)
Aug 06, 2021 57.13 57.13 57.12 57.13 946,120 -0.01(-0.02%)
Aug 05, 2021 57.14 57.15 57.13 57.14 1,309,045 -0.03(-0.05%)
Aug 04, 2021 57.18 57.20 57.15 57.16 1,178,398 -0.02(-0.03%)
Aug 03, 2021 57.16 57.18 57.16 57.18 780,296 +0.01(+0.02%)
Aug 02, 2021 57.16 57.18 57.16 57.17 1,380,418 +0.02(+0.03%)
Jul 30, 2021 57.14 57.16 57.14 57.15 711,351 +0.00(+0.01%)
Jul 29, 2021 57.14 57.15 57.13 57.15 805,737 +0.01(+0.02%)
Jul 28, 2021 57.15 57.16 57.12 57.14 1,078,700 +0.01(+0.02%)
Jul 27, 2021 57.14 57.15 57.13 57.13 808,352 -0.01(-0.02%)
Jul 26, 2021 57.13 57.14 57.12 57.14 926,897 +0.02(+0.03%)
Jul 23, 2021 57.13 57.14 57.12 57.12 818,097 -0.01(-0.02%)
Jul 22, 2021 57.12 57.14 57.12 57.13 702,983 +0.00(+0.00%)
Jul 21, 2021 57.13 57.14 57.12 57.13 1,997,122 +0.00(+0.00%)
Jul 20, 2021 57.14 57.15 57.13 57.13 1,384,737 +0.02(+0.03%)
Jul 19, 2021 57.12 57.15 57.11 57.11 1,795,848 +0.02(+0.03%)
Jul 16, 2021 57.07 57.10 57.06 57.09 1,098,073 -0.01(-0.02%)
Jul 15, 2021 57.09 57.09 57.08 57.10 900,800 +0.01(+0.02%)
Jul 14, 2021 57.08 57.10 57.08 57.09 10,555,237 +0.03(+0.05%)
Jul 13, 2021 57.06 57.07 57.06 57.06 7,680,888 -0.03(-0.05%)
Jul 12, 2021 57.10 57.11 57.08 57.09 1,434,310 -0.02(-0.03%)
Jul 09, 2021 57.11 57.12 57.10 57.11 458,247 -0.03(-0.05%)
Jul 08, 2021 57.12 57.14 57.11 57.14 890,041 +0.04(+0.07%)
Jul 07, 2021 57.08 57.10 57.08 57.10 938,199 +0.01(+0.02%)
Jul 06, 2021 57.06 57.10 57.06 57.09 689,576 +0.02(+0.03%)
Jul 02, 2021 57.06 57.07 57.06 57.07 621,991 +0.04(+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.