Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.98 +0.04 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 58.00 58.97 57.96 57.98 3,792,803 +0.04(+0.07%)
Jun 20, 2024 57.93 57.96 57.93 57.94 1,947,399 -0.04(-0.07%)
Jun 18, 2024 57.95 57.98 57.94 57.98 1,173,814 +0.08(+0.14%)
Jun 17, 2024 57.92 57.93 57.89 57.90 1,173,246 -0.07(-0.12%)
Jun 14, 2024 57.96 57.97 57.94 57.97 1,366,479 +0.03(+0.05%)
Jun 13, 2024 57.92 57.96 57.90 57.94 1,334,677 +0.10(+0.17%)
Jun 12, 2024 57.93 57.95 57.84 57.84 1,786,538 +0.06(+0.10%)
Jun 11, 2024 57.75 57.78 57.73 57.78 1,380,125 +0.07(+0.12%)
Jun 10, 2024 57.71 57.72 57.70 57.71 1,321,959 +0.00(+0.00%)
Jun 07, 2024 57.75 57.75 57.70 57.71 1,465,823 -0.14(-0.24%)
Jun 06, 2024 57.83 57.86 57.82 57.85 1,118,116 +0.01(+0.02%)
Jun 05, 2024 57.80 57.84 57.76 57.84 2,295,790 +0.06(+0.10%)
Jun 04, 2024 57.75 57.80 57.75 57.78 1,538,052 +0.06(+0.10%)
Jun 03, 2024 57.66 57.72 57.66 57.72 1,735,591 +0.06(+0.10%)
May 31, 2024 57.62 57.67 57.61 57.66 1,557,287 +0.08(+0.14%)
May 30, 2024 57.57 57.58 57.56 57.58 716,885 +0.06(+0.10%)
May 29, 2024 57.53 57.54 57.49 57.52 1,484,256 -0.01(-0.02%)
May 28, 2024 57.60 57.61 57.53 57.53 928,390 -0.04(-0.07%)
May 24, 2024 57.56 57.58 57.55 57.57 1,275,394 +0.01(+0.02%)
May 23, 2024 57.62 57.63 57.55 57.56 937,475 -0.04(-0.07%)
May 22, 2024 57.61 57.62 57.59 57.60 1,095,345 -0.04(-0.07%)
May 21, 2024 57.64 57.65 57.63 57.64 1,117,834 +0.02(+0.03%)
May 20, 2024 57.62 57.63 57.61 57.62 1,254,040 +0.00(+0.00%)
May 17, 2024 57.65 57.66 57.62 57.62 887,550 -0.03(-0.05%)
May 16, 2024 57.67 57.68 57.64 57.65 1,447,540 -0.03(-0.05%)
May 15, 2024 57.67 57.69 57.64 57.68 1,566,416 +0.11(+0.19%)
May 14, 2024 57.56 57.59 57.56 57.57 1,248,107 +0.04(+0.07%)
May 13, 2024 57.57 57.57 57.53 57.53 1,377,402 +0.00(+0.00%)
May 10, 2024 57.56 57.56 57.52 57.53 1,364,929 -0.03(-0.05%)
May 09, 2024 57.55 57.58 57.55 57.56 1,395,704 +0.04(+0.07%)
May 08, 2024 57.52 57.53 57.51 57.52 1,614,523 -0.01(-0.02%)
May 07, 2024 57.53 57.55 57.52 57.53 2,169,499 +0.01(+0.02%)
May 06, 2024 57.54 57.54 57.50 57.52 2,047,313 -0.01(-0.02%)
May 03, 2024 57.55 57.59 57.50 57.53 2,105,087 +0.09(+0.16%)
May 02, 2024 57.37 57.44 57.37 57.44 1,567,382 +0.10(+0.17%)
May 01, 2024 57.29 57.37 57.26 57.34 2,629,133 +0.10(+0.17%)
Apr 30, 2024 57.27 57.29 57.24 57.25 2,484,630 -0.06(-0.10%)
Apr 29, 2024 57.31 57.32 57.29 57.31 1,036,668 +0.02(+0.03%)
Apr 26, 2024 57.30 57.31 57.28 57.29 970,774 +0.01(+0.02%)
Apr 25, 2024 57.24 57.28 57.24 57.28 1,342,944 -0.02(-0.03%)
Apr 24, 2024 57.30 57.31 57.29 57.30 1,509,593 -0.03(-0.05%)
Apr 23, 2024 57.26 57.34 57.26 57.33 1,986,073 +0.05(+0.09%)
Apr 22, 2024 57.26 57.29 57.26 57.28 1,328,137 +0.02(+0.03%)
Apr 19, 2024 57.27 57.27 57.25 57.26 1,452,039 +0.03(+0.05%)
Apr 18, 2024 57.28 57.28 57.23 57.23 1,592,954 -0.05(-0.09%)
Apr 17, 2024 57.25 57.29 57.24 57.28 2,209,716 +0.05(+0.09%)
Apr 16, 2024 57.22 57.25 57.19 57.23 1,650,907 -0.02(-0.03%)
Apr 15, 2024 57.21 57.26 57.18 57.25 1,542,427 -0.04(-0.07%)
Apr 12, 2024 57.29 57.32 57.27 57.29 1,360,608 +0.07(+0.12%)
Apr 11, 2024 57.24 57.25 57.20 57.22 9,143,222 +0.04(+0.07%)
Apr 10, 2024 57.23 57.24 57.16 57.18 10,685,987 -0.24(-0.42%)
Apr 09, 2024 57.40 57.44 57.40 57.42 1,698,048 +0.05(+0.09%)
Apr 08, 2024 57.39 57.40 57.36 57.37 1,626,488 -0.03(-0.05%)
Apr 05, 2024 57.43 57.47 57.39 57.40 1,892,692 -0.10(-0.17%)
Apr 04, 2024 57.47 57.51 57.44 57.50 2,104,774 +0.06(+0.10%)
Apr 03, 2024 57.37 57.44 57.36 57.44 2,781,128 +0.03(+0.05%)
Apr 02, 2024 57.38 57.41 57.37 57.41 2,050,642 +0.03(+0.05%)
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.