Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.87 +0.08 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.00 53.00 53.00 0 +0.01(+0.02%)
Mar 28, 2018 53.02 53.03 52.99 53.00 213,621 -0.02(-0.03%)
Mar 27, 2018 52.96 53.03 52.96 53.01 339,349 +0.05(+0.10%)
Mar 26, 2018 52.97 52.99 52.94 52.96 358,158 -0.04(-0.07%)
Mar 23, 2018 52.97 53.00 52.95 53.00 217,246 +0.04(+0.08%)
Mar 22, 2018 52.94 52.97 52.94 52.95 282,646 +0.01(+0.02%)
Mar 21, 2018 52.88 52.94 52.88 52.94 275,137 +0.04(+0.08%)
Mar 20, 2018 52.92 52.95 52.89 52.90 158,579 -0.04(-0.07%)
Mar 19, 2018 52.93 52.96 52.92 52.93 109,634 -0.02(-0.03%)
Mar 16, 2018 52.96 52.99 52.92 52.95 343,584 -0.01(-0.02%)
Mar 15, 2018 52.97 52.99 52.92 52.96 404,597 +0.00(+0.00%)
Mar 14, 2018 52.94 52.98 52.91 52.96 213,977 +0.01(+0.02%)
Mar 13, 2018 52.94 52.96 52.94 52.95 163,841 +0.01(+0.03%)
Mar 12, 2018 52.92 52.96 52.92 52.94 180,560 +0.01(+0.02%)
Mar 09, 2018 52.92 52.94 52.92 52.92 213,494 -0.00(-0.01%)
Mar 08, 2018 52.93 52.95 52.92 52.93 228,780 -0.01(-0.02%)
Mar 07, 2018 52.95 52.95 52.92 52.94 214,578 -0.00(-0.01%)
Mar 06, 2018 52.93 52.96 52.93 52.94 187,095 +0.00(+0.00%)
Mar 05, 2018 52.96 52.96 52.92 52.94 248,512 +0.02(+0.03%)
Mar 02, 2018 52.95 52.97 52.92 52.92 390,604 -0.02(-0.03%)
Mar 01, 2018 52.91 52.96 52.89 52.94 246,854 +0.03(+0.06%)
Feb 28, 2018 52.91 52.93 52.88 52.91 269,080 -0.01(-0.01%)
Feb 27, 2018 52.96 52.96 52.88 52.92 229,379 -0.02(-0.04%)
Feb 26, 2018 52.92 52.97 52.92 52.94 318,810 +0.01(+0.02%)
Feb 23, 2018 52.93 52.94 52.88 52.93 150,776 +0.02(+0.03%)
Feb 22, 2018 52.90 52.91 52.87 52.91 394,972 +0.05(+0.10%)
Feb 21, 2018 52.88 52.88 52.85 52.86 116,750 -0.02(-0.03%)
Feb 20, 2018 52.88 52.91 52.87 52.88 130,900 -0.02(-0.03%)
Feb 16, 2018 52.89 52.89 52.89 0 -0.02(-0.03%)
Feb 15, 2018 52.90 52.91 52.86 52.91 200,766 +0.00(+0.00%)
Feb 14, 2018 52.92 52.93 52.88 52.91 237,382 -0.08(-0.15%)
Feb 13, 2018 52.98 53.00 52.96 52.99 264,082 -0.01(-0.02%)
Feb 12, 2018 53.00 53.01 52.95 53.00 422,143 -0.01(-0.02%)
Feb 09, 2018 52.97 53.06 52.95 53.01 241,503 +0.02(+0.03%)
Feb 08, 2018 52.94 52.99 52.92 52.99 327,778 +0.04(+0.07%)
Feb 07, 2018 52.99 52.99 52.94 52.95 424,155 +0.00(+0.00%)
Feb 06, 2018 53.03 53.03 52.95 52.95 498,294 -0.06(-0.11%)
Feb 05, 2018 52.96 53.05 52.95 53.01 274,574 +0.06(+0.11%)
Feb 02, 2018 52.89 52.95 52.89 52.95 697,784 +0.04(+0.07%)
Feb 01, 2018 52.95 52.95 52.90 52.92 273,786 -0.01(-0.03%)
Jan 31, 2018 52.95 52.99 52.92 52.93 377,285 -0.01(-0.02%)
Jan 30, 2018 52.94 52.94 52.94 52.94 388,593 +0.00(+0.00%)
Jan 29, 2018 52.93 52.97 52.91 52.94 440,241 +0.01(+0.02%)
Jan 26, 2018 52.96 52.97 52.93 52.93 445,681 -0.04(-0.08%)
Jan 25, 2018 52.98 52.99 52.95 52.98 205,807 +0.00(+0.01%)
Jan 24, 2018 53.00 53.01 52.96 52.97 356,836 -0.03(-0.05%)
Jan 23, 2018 52.98 53.01 52.97 53.00 301,625 +0.04(+0.07%)
Jan 22, 2018 52.98 52.99 52.96 52.96 587,798 -0.01(-0.02%)
Jan 19, 2018 53.00 53.01 52.96 52.97 163,179 -0.00(-0.01%)
Jan 18, 2018 52.98 53.00 52.97 52.98 274,468 -0.01(-0.02%)
Jan 17, 2018 53.00 53.01 52.99 52.99 194,970 -0.02(-0.04%)
Jan 16, 2018 53.02 53.03 52.99 53.01 317,020 +0.00(+0.00%)
Jan 12, 2018 53.01 53.01 53.01 0 -0.02(-0.04%)
Jan 11, 2018 53.03 53.04 53.01 53.03 293,521 +0.02(+0.03%)
Jan 10, 2018 53.03 53.03 53.00 53.01 301,988 +0.00(+0.00%)
Jan 09, 2018 53.06 53.06 53.01 53.01 360,966 -0.04(-0.07%)
Jan 08, 2018 53.04 53.05 53.03 53.05 179,289 +0.01(+0.02%)
Jan 05, 2018 53.05 53.05 53.02 53.04 179,470 +0.01(+0.02%)
Jan 04, 2018 53.03 53.04 53.02 53.03 183,585 -0.01(-0.02%)
Jan 03, 2018 53.08 53.08 53.04 53.04 470,223 -0.03(-0.06%)
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.