Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.71 -0.14 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 51.80 51.90 51.80 51.88 0 -0.01(-0.02%)
Jul 30, 2013 51.87 51.89 51.87 51.89 0 +0.01(+0.02%)
Jul 29, 2013 51.88 51.90 51.87 51.88 0 +0.03(+0.05%)
Jul 26, 2013 51.87 51.88 51.86 51.86 0 -0.02(-0.03%)
Jul 25, 2013 51.84 51.88 51.84 51.88 0 +0.02(+0.03%)
Jul 24, 2013 51.85 51.88 51.85 51.86 0 -0.02(-0.03%)
Jul 23, 2013 51.88 51.88 51.86 51.87 0 -0.01(-0.02%)
Jul 22, 2013 51.89 51.89 51.87 51.88 0 +0.01(+0.02%)
Jul 19, 2013 51.88 51.88 51.87 51.88 0 -0.01(-0.02%)
Jul 18, 2013 51.89 51.89 51.86 51.88 0 +0.01(+0.02%)
Jul 17, 2013 51.88 51.88 51.86 51.87 16,083 +0.02(+0.04%)
Jul 16, 2013 51.86 51.86 51.84 51.85 0 -0.01(-0.02%)
Jul 15, 2013 51.85 51.86 51.82 51.86 0 +0.03(+0.07%)
Jul 12, 2013 51.88 51.88 51.82 51.82 0 -0.03(-0.05%)
Jul 11, 2013 51.87 51.87 51.83 51.85 0 +0.05(+0.10%)
Jul 10, 2013 51.82 51.84 51.80 51.80 0 -0.01(-0.02%)
Jul 09, 2013 51.82 51.82 51.79 51.81 0 +0.02(+0.03%)
Jul 08, 2013 51.76 51.81 51.76 51.79 0 +0.01(+0.02%)
Jul 05, 2013 51.78 51.79 51.76 51.78 0 -0.04(-0.08%)
Jul 03, 2013 51.84 51.84 51.82 51.82 0 +0.00(+0.00%)
Jul 02, 2013 51.80 51.83 51.80 51.82 0 +0.00(+0.00%)
Jul 01, 2013 51.78 51.82 51.78 51.82 0 -0.03(-0.05%)
Jun 28, 2013 51.81 51.85 51.79 51.85 48,613 +0.06(+0.12%)
Jun 26, 2013 51.77 51.79 51.77 51.79 0 +0.02(+0.05%)
Jun 25, 2013 51.76 51.79 51.75 51.76 0 +0.00(+0.00%)
Jun 24, 2013 51.69 51.77 51.69 51.76 0 -0.03(-0.07%)
Jun 21, 2013 51.83 51.83 51.78 51.80 79,818 -0.04(-0.08%)
Jun 20, 2013 51.85 51.86 51.82 51.84 0 -0.03(-0.07%)
Jun 19, 2013 51.92 53.22 51.87 51.88 0 -0.01(-0.02%)
Jun 18, 2013 51.90 51.91 51.88 51.89 0 -0.00(-0.01%)
Jun 17, 2013 51.92 51.92 51.88 51.89 0 +0.02(+0.03%)
Jun 14, 2013 51.90 51.94 51.88 51.88 0 -0.01(-0.02%)
Jun 13, 2013 51.85 51.88 51.82 51.88 112,143 +0.04(+0.08%)
Jun 12, 2013 51.83 51.85 51.82 51.84 30,165 +0.01(+0.02%)
Jun 11, 2013 51.86 51.86 51.82 51.83 27,240 -0.02(-0.03%)
Jun 10, 2013 51.85 51.86 51.83 51.85 0 -0.02(-0.03%)
Jun 07, 2013 51.88 51.88 51.85 51.87 0 -0.03(-0.05%)
Jun 06, 2013 51.88 51.89 51.86 51.89 0 +0.01(+0.02%)
Jun 05, 2013 51.86 51.88 51.86 51.88 0 +0.01(+0.02%)
Jun 04, 2013 51.88 51.88 51.87 51.87 0 -0.00(-0.00%)
Jun 03, 2013 51.87 51.88 51.86 51.88 42,763 +0.01(+0.02%)
May 31, 2013 51.86 51.87 51.84 51.87 51,460 -0.05(-0.10%)
May 30, 2013 51.88 51.92 51.87 51.92 0 +0.05(+0.10%)
May 29, 2013 51.86 51.88 51.86 51.87 15,646 -0.01(-0.02%)
May 28, 2013 51.91 51.91 51.87 51.88 68,298 -0.04(-0.08%)
May 24, 2013 51.91 51.92 51.89 51.92 0 +0.00(+0.00%)
May 23, 2013 51.89 51.92 51.89 51.92 0 +0.00(+0.00%)
May 22, 2013 51.91 51.93 51.91 51.92 0 -0.01(-0.02%)
May 21, 2013 51.90 51.93 51.90 51.93 0 +0.00(+0.00%)
May 20, 2013 51.93 51.93 51.91 51.93 0 +0.01(+0.02%)
May 17, 2013 51.93 51.93 51.90 51.92 0 -0.01(-0.02%)
May 16, 2013 51.91 51.93 51.91 51.93 68,252 +0.01(+0.02%)
May 15, 2013 51.91 51.93 51.90 51.92 0 +0.03(+0.07%)
May 13, 2013 51.91 51.91 51.88 51.88 0 -0.02(-0.03%)
May 10, 2013 51.93 51.93 51.90 51.90 0 -0.02(-0.03%)
May 09, 2013 51.93 51.93 51.91 51.92 0 +0.01(+0.02%)
May 08, 2013 51.93 51.93 51.91 51.91 0 -0.02(-0.03%)
May 07, 2013 51.94 51.94 51.91 51.93 0 +0.00(+0.01%)
May 06, 2013 51.94 51.94 51.91 51.92 0 -0.01(-0.02%)
May 03, 2013 51.94 51.93 51.92 51.93 0 +0.00(+0.00%)
May 02, 2013 51.96 51.96 51.93 51.93 0 -0.02(-0.03%)
May 01, 2013 51.93 51.95 51.93 51.95 0 +0.03(+0.05%)
Apr 30, 2013 51.93 51.95 51.93 51.93 0 -0.02(-0.03%)
Apr 29, 2013 51.95 51.95 51.93 51.94 21,009 +0.00(+0.00%)
Apr 26, 2013 51.93 51.94 51.92 51.94 16,290 +0.02(+0.05%)
Apr 25, 2013 51.91 51.93 51.91 51.92 0 +0.00(+0.00%)
Apr 24, 2013 51.92 51.93 51.92 51.92 0 +0.00(+0.00%)
Apr 23, 2013 51.93 51.93 51.92 51.92 31,929 +0.00(+0.00%)
Apr 22, 2013 51.92 51.94 51.92 51.92 346,351 -0.01(-0.02%)
Apr 19, 2013 51.92 51.93 51.91 51.93 13,867 +0.01(+0.02%)
Apr 18, 2013 51.93 51.94 51.92 51.92 23,025 -0.00(-0.01%)
Apr 17, 2013 51.93 51.93 51.92 51.92 13,778 -0.01(-0.03%)
Apr 16, 2013 51.92 51.93 51.92 51.93 63,718 -0.01(-0.02%)
Apr 15, 2013 51.93 51.94 51.92 51.94 69,498 +0.02(+0.03%)
Apr 12, 2013 51.92 51.94 51.92 51.93 34,867 +0.03(+0.05%)
Apr 11, 2013 51.93 51.93 51.90 51.90 242,906 -0.02(-0.03%)
Apr 10, 2013 51.93 51.93 51.91 51.92 31,098 -0.01(-0.02%)
Apr 09, 2013 51.91 51.93 51.91 51.93 41,336 +0.01(+0.02%)
Apr 08, 2013 51.93 51.93 51.91 51.92 76,675 -0.02(-0.03%)
Apr 05, 2013 51.93 51.93 51.92 51.93 29,123 +0.00(+0.00%)
Apr 04, 2013 51.91 51.93 51.91 51.93 67,698 +0.01(+0.02%)
Apr 03, 2013 51.90 51.93 51.90 51.93 28,598 +0.02(+0.03%)
Apr 02, 2013 51.89 51.91 51.89 51.91 10,797 +0.00(+0.00%)
Apr 01, 2013 51.88 51.92 51.88 51.91 51,769 +0.01(+0.02%)
Mar 28, 2013 51.94 51.94 51.90 51.90 58,791 -0.02(-0.03%)
Mar 27, 2013 51.93 51.93 51.90 51.92 29,725 +0.01(+0.02%)
Mar 26, 2013 51.93 51.93 51.89 51.91 20,744 +0.00(+0.00%)
Mar 25, 2013 51.89 51.91 51.88 51.91 24,301 -0.00(-0.01%)
Mar 22, 2013 51.92 51.92 51.89 51.91 11,556 +0.02(+0.04%)
Mar 21, 2013 51.92 51.92 51.89 51.89 19,351 -0.03(-0.05%)
Mar 20, 2013 51.89 51.92 51.89 51.92 21,700 +0.00(+0.00%)
Mar 19, 2013 51.93 51.93 51.90 51.92 11,029 +0.01(+0.03%)
Mar 18, 2013 51.92 51.92 51.89 51.90 14,579 +0.00(+0.01%)
Mar 15, 2013 51.89 51.90 51.87 51.90 37,592 +0.00(+0.00%)
Mar 14, 2013 51.89 51.90 51.88 51.90 6,265 +0.01(+0.02%)
Mar 13, 2013 51.88 51.89 51.88 51.89 20,225 -0.01(-0.02%)
Mar 12, 2013 51.90 51.90 51.88 51.90 54,046 +0.02(+0.05%)
Mar 11, 2013 51.88 51.90 51.88 51.88 45,844 -0.01(-0.01%)
Mar 08, 2013 51.87 51.89 51.87 51.88 16,174 -0.00(-0.00%)
Mar 07, 2013 51.90 51.90 51.88 51.88 15,069 -0.02(-0.04%)
Mar 06, 2013 51.91 51.91 51.90 51.90 17,610 +0.00(+0.01%)
Mar 05, 2013 51.89 51.91 51.89 51.90 13,752 -0.02(-0.04%)
Mar 04, 2013 51.92 51.92 51.89 51.92 21,208 +0.03(+0.05%)
Mar 01, 2013 51.93 51.93 51.89 51.89 12,489 -0.01(-0.02%)
Feb 28, 2013 51.90 51.92 51.90 51.90 27,389 -0.03(-0.05%)
Feb 27, 2013 51.91 51.93 51.91 51.93 16,527 +0.03(+0.05%)
Feb 26, 2013 51.90 51.93 51.90 51.90 62,187 -0.01(-0.02%)
Feb 22, 2013 51.88 51.91 51.88 51.91 44,914 +0.00(+0.01%)
Feb 21, 2013 51.90 51.92 51.88 51.91 19,921 +0.02(+0.04%)
Feb 20, 2013 51.87 51.90 51.87 51.89 40,447 +0.00(+0.01%)
Feb 19, 2013 51.88 51.89 51.87 51.88 65,301 +0.02(+0.03%)
Feb 15, 2013 51.88 51.88 51.87 51.87 132,410 -0.02(-0.03%)
Feb 14, 2013 51.88 51.88 51.86 51.88 42,287 +0.02(+0.03%)
Feb 13, 2013 51.86 51.88 51.86 51.87 11,108 -0.02(-0.03%)
Feb 12, 2013 51.88 51.88 51.87 51.88 165,203 +0.01(+0.01%)
Feb 11, 2013 51.91 51.91 51.88 51.88 40,854 -0.03(-0.06%)
Feb 08, 2013 51.91 51.91 51.88 51.91 15,618 +0.03(+0.05%)
Feb 07, 2013 51.88 51.90 51.88 51.88 13,965 +0.00(+0.00%)
Feb 06, 2013 51.90 51.91 51.88 51.88 25,558 -0.02(-0.03%)
Feb 04, 2013 51.90 51.91 51.88 51.90 46,960 +0.01(+0.02%)
Feb 01, 2013 51.88 51.90 51.88 51.89 46,077 +0.01(+0.02%)
Jan 31, 2013 51.88 51.88 51.87 51.88 7,434 +0.00(+0.00%)
Jan 30, 2013 51.87 51.88 51.87 51.88 13,701 +0.02(+0.04%)
Jan 29, 2013 51.86 51.88 51.86 51.86 53,132 -0.01(-0.02%)
Jan 28, 2013 51.87 51.88 51.85 51.88 161,519 +0.01(+0.02%)
Jan 25, 2013 51.88 51.89 51.87 51.87 17,182 -0.03(-0.05%)
Jan 24, 2013 51.89 51.91 51.89 51.89 11,427 -0.01(-0.02%)
Jan 23, 2013 51.90 51.92 51.90 51.90 106,689 +0.01(+0.02%)
Jan 22, 2013 51.88 51.91 51.88 51.89 28,413 +0.01(+0.02%)
Jan 18, 2013 51.90 51.90 51.88 51.88 21,950 +0.01(+0.02%)
Jan 17, 2013 51.87 51.90 51.87 51.88 25,270 -0.02(-0.03%)
Jan 16, 2013 51.89 51.91 51.89 51.89 19,389 -0.02(-0.03%)
Jan 15, 2013 51.89 51.92 51.89 51.91 50,177 +0.01(+0.02%)
Jan 14, 2013 51.91 51.91 51.89 51.90 33,222 -0.01(-0.02%)
Jan 11, 2013 51.88 51.91 51.88 51.91 11,057 +0.01(+0.02%)
Jan 10, 2013 51.91 51.91 51.89 51.90 18,022 +0.01(+0.02%)
Jan 09, 2013 51.88 51.91 51.88 51.89 32,291 +0.02(+0.03%)
Jan 08, 2013 51.89 51.89 51.88 51.88 24,636 +0.00(+0.00%)
Jan 07, 2013 51.89 51.89 51.88 51.88 148,117 +0.01(+0.02%)
Jan 04, 2013 51.89 51.89 51.87 51.87 26,424 -0.02(-0.03%)
Jan 03, 2013 51.88 51.89 51.88 51.88 41,889 -0.02(-0.03%)
Jan 02, 2013 51.89 51.90 51.88 51.90 155,010 -0.01(-0.02%)
Dec 31, 2012 51.91 51.92 51.88 51.91 48,765 +0.00(+0.01%)
Dec 28, 2012 51.90 51.91 51.88 51.91 13,296 +0.01(+0.03%)
Dec 27, 2012 51.89 51.89 51.87 51.89 21,830 +0.02(+0.04%)
Dec 26, 2012 51.88 51.88 51.86 51.87 40,799 -0.00(-0.01%)
Dec 24, 2012 51.88 51.88 51.86 51.88 11,773 -0.09(-0.18%)
Dec 21, 2012 51.99 51.99 51.96 51.97 22,708 +0.03(+0.05%)
Dec 20, 2012 51.97 51.97 51.94 51.94 12,636 -0.02(-0.03%)
Dec 19, 2012 51.97 51.97 51.94 51.96 44,907 -0.00(-0.00%)
Dec 18, 2012 51.96 51.98 51.93 51.96 134,609 +0.00(+0.00%)
Dec 17, 2012 52.01 52.01 51.96 51.96 123,468 -0.02(-0.03%)
Dec 14, 2012 51.99 52.00 51.98 51.98 156,024 -0.02(-0.03%)
Dec 13, 2012 51.99 51.99 51.97 51.99 107,513 +0.03(+0.05%)
Dec 12, 2012 51.98 52.00 51.97 51.97 63,030 -0.01(-0.02%)
Dec 11, 2012 51.99 51.99 51.97 51.98 42,430 -0.01(-0.02%)
Dec 10, 2012 51.98 52.00 51.98 51.99 14,822 +0.02(+0.03%)
Dec 07, 2012 51.96 52.00 51.96 51.97 118,850 -0.03(-0.05%)
Dec 06, 2012 51.99 51.99 51.97 51.99 274,381 +0.03(+0.05%)
Dec 05, 2012 51.97 51.99 51.97 51.97 223,834 -0.02(-0.03%)
Dec 04, 2012 51.99 51.99 51.97 51.99 137,222 +0.00(+0.00%)
Nov 30, 2012 51.98 51.99 51.96 51.99 13,144 +0.01(+0.01%)
Nov 29, 2012 51.97 51.99 51.97 51.98 9,080 +0.01(+0.02%)
Nov 28, 2012 51.99 51.99 51.97 51.97 10,781 -0.01(-0.02%)
Nov 27, 2012 51.97 51.98 51.95 51.98 211,220 +0.01(+0.02%)
Nov 26, 2012 51.97 51.97 51.95 51.97 29,739 +0.00(+0.00%)
Nov 23, 2012 51.95 51.97 51.95 51.97 1,266 +0.02(+0.03%)
Nov 21, 2012 51.96 51.96 51.95 51.95 15,175 -0.01(-0.01%)
Nov 20, 2012 51.99 51.99 51.96 51.96 20,229 -0.02(-0.03%)
Nov 19, 2012 51.98 51.99 51.98 51.98 58,854 -0.01(-0.02%)
Nov 16, 2012 51.99 51.99 51.98 51.99 12,316 +0.00(+0.00%)
Nov 15, 2012 51.99 51.99 51.98 51.99 46,088 +0.01(+0.02%)
Nov 14, 2012 51.97 51.99 51.97 51.98 92,813 -0.02(-0.03%)
Nov 13, 2012 51.98 51.99 51.98 51.99 2,557 +0.01(+0.02%)
Nov 12, 2012 51.99 51.99 51.96 51.99 8,409 +0.01(+0.02%)
Nov 09, 2012 51.95 51.98 51.95 51.98 16,472 +0.00(+0.00%)
Nov 08, 2012 51.95 51.98 51.95 51.98 21,798 +0.00(+0.00%)
Nov 07, 2012 51.96 51.98 51.96 51.98 15,636 +0.06(+0.11%)
Nov 06, 2012 51.96 51.96 51.92 51.92 5,936 -0.03(-0.05%)
Nov 05, 2012 51.97 51.97 51.94 51.95 55,254 +0.00(+0.01%)
Nov 02, 2012 51.94 51.95 51.93 51.94 37,135 -0.03(-0.05%)
Nov 01, 2012 51.97 51.97 51.95 51.97 32,805 +0.01(+0.02%)
Oct 31, 2012 51.94 51.96 51.93 51.96 36,721 +0.03(+0.07%)
Oct 26, 2012 51.94 51.93 51.93 51.93 6,803 -0.01(-0.01%)
Oct 25, 2012 51.93 51.93 51.92 51.93 4,154 -0.02(-0.04%)
Oct 24, 2012 51.93 51.95 51.93 51.95 21,923 +0.01(+0.02%)
Oct 23, 2012 51.94 51.95 51.93 51.94 10,540 +0.00(+0.00%)
Oct 19, 2012 51.91 51.94 51.91 51.94 49,898 +0.02(+0.03%)
Oct 18, 2012 51.94 51.94 51.92 51.93 24,406 +0.00(+0.00%)
Oct 17, 2012 51.94 51.96 51.93 51.93 9,298 -0.02(-0.03%)
Oct 16, 2012 51.98 51.98 51.94 51.94 23,195 -0.03(-0.05%)
Oct 15, 2012 51.99 51.99 51.96 51.97 32,628 -0.01(-0.02%)
Oct 12, 2012 51.97 51.99 51.97 51.98 109,521 +0.01(+0.02%)
Oct 11, 2012 51.94 51.97 51.94 51.97 13,015 +0.00(+0.00%)
Oct 10, 2012 51.94 51.97 51.94 51.97 23,658 +0.00(+0.00%)
Oct 09, 2012 51.97 51.97 51.95 51.97 72,852 -0.03(-0.05%)
Oct 08, 2012 51.90 52.01 51.90 51.99 31,281 +0.03(+0.06%)
Oct 05, 2012 51.98 51.98 51.96 51.96 11,303 -0.01(-0.03%)
Oct 04, 2012 51.99 51.99 51.98 51.98 33,061 -0.03(-0.05%)
Oct 03, 2012 51.99 52.00 51.99 52.00 10,938 +0.01(+0.02%)
Oct 02, 2012 51.99 52.00 51.97 51.99 13,565 +0.00(+0.00%)
Oct 01, 2012 51.97 51.99 51.97 51.99 51,888 +0.00(+0.00%)
Sep 28, 2012 51.98 51.99 51.98 51.99 17,125 +0.00(+0.00%)
Sep 27, 2012 51.96 51.99 51.96 51.99 18,357 +0.01(+0.02%)
Sep 26, 2012 51.97 51.99 51.97 51.99 25,534 +0.00(+0.00%)
Sep 25, 2012 51.99 51.99 51.96 51.99 35,136 +0.02(+0.03%)
Sep 24, 2012 52.00 52.00 51.97 51.97 346,923 -0.01(-0.01%)
Sep 21, 2012 51.93 51.99 51.93 51.98 287,849 +0.01(+0.01%)
Sep 20, 2012 51.96 51.97 51.96 51.97 24,164 +0.00(+0.00%)
Sep 19, 2012 51.95 51.99 51.95 51.97 15,678 -0.02(-0.04%)
Sep 18, 2012 52.00 52.00 51.97 51.99 17,006 -0.01(-0.02%)
Sep 17, 2012 51.96 51.99 51.96 51.99 26,416 +0.03(+0.05%)
Sep 14, 2012 52.00 52.00 51.97 51.97 14,322 -0.03(-0.07%)
Sep 13, 2012 52.01 52.02 51.98 52.00 12,173 +0.03(+0.05%)
Sep 12, 2012 51.99 52.00 51.98 51.98 23,297 -0.02(-0.03%)
Sep 11, 2012 51.99 51.99 51.97 51.99 14,399 +0.03(+0.05%)
Sep 10, 2012 51.99 51.99 51.96 51.97 23,235 +0.01(+0.02%)
Sep 07, 2012 52.00 52.00 51.96 51.96 87,697 -0.02(-0.04%)
Sep 06, 2012 51.99 51.99 51.96 51.98 38,250 -0.03(-0.05%)
Sep 05, 2012 51.99 52.01 51.99 52.01 13,513 -0.01(-0.02%)
Sep 04, 2012 52.03 52.03 51.99 52.02 27,855 -0.01(-0.02%)
Aug 31, 2012 52.07 52.07 51.98 52.03 20,687 +0.02(+0.03%)
Aug 30, 2012 52.00 52.01 51.98 52.01 11,045 +0.02(+0.04%)
Aug 29, 2012 51.96 51.99 51.96 51.99 7,538 +0.00(+0.01%)
Aug 27, 2012 51.99 51.99 51.95 51.99 32,031 +0.00(+0.01%)
Aug 24, 2012 51.97 51.99 51.97 51.98 16,852 -0.00(-0.00%)
Aug 23, 2012 51.97 51.99 51.97 51.98 9,931 -0.01(-0.02%)
Aug 22, 2012 51.96 51.99 51.95 51.99 5,184 +0.06(+0.11%)
Aug 21, 2012 51.97 51.97 51.93 51.93 48,390 -0.03(-0.05%)
Aug 20, 2012 51.94 51.96 51.94 51.96 13,914 +0.00(+0.01%)
Aug 17, 2012 51.96 51.96 51.93 51.96 53,035 +0.02(+0.04%)
Aug 16, 2012 51.96 51.96 51.93 51.93 12,006 -0.01(-0.02%)
Aug 15, 2012 51.93 51.96 51.93 51.94 55,773 -0.02(-0.04%)
Aug 14, 2012 51.96 51.97 51.94 51.96 15,048 -0.02(-0.04%)
Aug 13, 2012 51.94 51.99 51.94 51.99 26,435 +0.01(+0.02%)
Aug 10, 2012 51.96 51.99 51.94 51.97 12,620 +0.03(+0.05%)
Aug 09, 2012 51.96 51.97 51.94 51.95 10,437 -0.01(-0.02%)
Aug 08, 2012 51.97 51.97 51.94 51.96 41,799 -0.02(-0.03%)
Aug 07, 2012 51.97 51.98 51.96 51.98 33,050 +0.00(+0.00%)
Aug 06, 2012 51.98 52.00 51.97 51.98 7,392 +0.00(+0.00%)
Aug 03, 2012 51.97 52.00 51.97 51.98 14,513 +0.00(+0.00%)
Aug 02, 2012 51.98 52.00 51.98 51.98 44,633 -0.02(-0.03%)
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.