Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

58.16 -0.03 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 58.17 58.18 58.16 58.16 1,275,546 -0.03(-0.05%)
Jul 18, 2024 58.21 58.23 58.18 58.19 3,501,341 -0.02(-0.03%)
Jul 17, 2024 58.19 58.22 58.17 58.21 3,099,723 -0.01(-0.02%)
Jul 16, 2024 58.18 58.22 58.17 58.22 1,373,228 +0.03(+0.05%)
Jul 15, 2024 58.18 58.22 58.17 58.19 1,296,219 +0.01(+0.02%)
Jul 12, 2024 58.14 58.18 58.13 58.18 1,593,922 +0.08(+0.14%)
Jul 11, 2024 58.08 58.12 58.08 58.10 1,739,042 +0.13(+0.22%)
Jul 10, 2024 57.99 57.99 57.96 57.97 1,163,061 +0.01(+0.02%)
Jul 09, 2024 57.95 57.98 57.93 57.96 1,583,585 +0.00(+0.00%)
Jul 08, 2024 57.96 57.97 57.94 57.96 1,207,720 -0.01(-0.02%)
Jul 05, 2024 57.92 57.97 57.92 57.97 1,314,828 +0.12(+0.21%)
Jul 03, 2024 57.80 57.87 57.79 57.85 1,333,521 +0.07(+0.12%)
Jul 02, 2024 57.78 57.81 57.77 57.78 1,513,854 +0.04(+0.07%)
Jul 01, 2024 57.72 57.77 57.71 57.74 2,892,743 -0.25(-0.43%)
Jun 28, 2024 58.03 58.05 57.97 57.99 1,851,042 +0.01(+0.02%)
Jun 27, 2024 57.97 57.99 57.95 57.98 1,324,917 +0.04(+0.07%)
Jun 26, 2024 57.95 57.96 57.93 57.94 1,349,948 -0.06(-0.10%)
Jun 25, 2024 57.98 58.00 57.97 58.00 2,468,062 +0.02(+0.03%)
Jun 24, 2024 57.98 57.98 57.97 57.98 1,111,169 +0.00(+0.00%)
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 1,557,284 +0.08(+0.14%)
May 30, 2024 57.57 57.58 57.56 57.58 716,883 +0.06(+0.10%)
May 29, 2024 57.53 57.54 57.49 57.52 1,484,253 -0.01(-0.02%)
May 28, 2024 57.60 57.61 57.53 57.53 928,388 -0.04(-0.07%)
May 24, 2024 57.56 57.58 57.55 57.57 1,275,392 +0.01(+0.02%)
May 23, 2024 57.62 57.63 57.55 57.56 937,474 -0.04(-0.07%)
May 22, 2024 57.61 57.62 57.59 57.60 1,095,343 -0.04(-0.07%)
May 21, 2024 57.64 57.65 57.63 57.64 1,117,832 +0.02(+0.03%)
May 20, 2024 57.62 57.63 57.61 57.62 1,254,038 +0.00(+0.00%)
May 17, 2024 57.65 57.66 57.62 57.62 887,549 -0.03(-0.05%)
May 16, 2024 57.67 57.68 57.64 57.65 1,447,537 -0.03(-0.05%)
May 15, 2024 57.67 57.69 57.64 57.68 1,566,414 +0.11(+0.19%)
May 14, 2024 57.56 57.59 57.56 57.57 1,248,104 +0.04(+0.07%)
May 13, 2024 57.57 57.57 57.53 57.53 1,377,400 +0.00(+0.00%)
May 10, 2024 57.56 57.56 57.52 57.53 1,364,926 -0.03(-0.05%)
May 09, 2024 57.55 57.58 57.55 57.56 1,395,702 +0.04(+0.07%)
May 08, 2024 57.52 57.53 57.51 57.52 1,614,520 -0.01(-0.02%)
May 07, 2024 57.53 57.55 57.52 57.53 2,169,495 +0.01(+0.02%)
May 06, 2024 57.54 57.54 57.50 57.52 2,047,309 -0.01(-0.02%)
May 03, 2024 57.55 57.59 57.50 57.53 2,105,083 +0.09(+0.16%)
May 02, 2024 57.38 57.44 57.37 57.44 1,567,379 +0.10(+0.17%)
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.