Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.92 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 57.94 57.97 57.90 57.92 2,278,180 -0.13(-0.22%)
Dec 07, 2023 58.04 58.08 58.04 58.05 2,054,080 +0.05(+0.09%)
Dec 06, 2023 58.03 58.03 57.99 58.00 2,685,210 +0.00(+0.00%)
Dec 05, 2023 57.96 58.03 57.95 58.00 4,598,846 +0.06(+0.10%)
Dec 04, 2023 57.95 57.98 57.91 57.94 4,047,564 -0.08(-0.14%)
Dec 01, 2023 57.86 58.03 57.86 58.02 3,978,571 +0.17(+0.29%)
Nov 30, 2023 57.87 57.88 57.82 57.85 5,958,448 -0.03(-0.05%)
Nov 29, 2023 57.87 57.92 57.86 57.88 4,329,940 +0.10(+0.17%)
Nov 28, 2023 57.67 57.79 57.67 57.78 4,549,481 +0.11(+0.19%)
Nov 27, 2023 57.64 57.68 57.62 57.67 2,965,181 +0.07(+0.12%)
Nov 24, 2023 57.62 57.62 57.60 57.60 934,878 -0.03(-0.05%)
Nov 22, 2023 57.65 57.66 57.60 57.63 3,933,847 +0.00(+0.00%)
Nov 21, 2023 57.64 57.66 57.62 57.63 2,739,297 +0.05(+0.09%)
Nov 20, 2023 57.60 57.60 57.57 57.58 2,158,485 -0.01(-0.02%)
Nov 17, 2023 57.62 57.62 57.58 57.59 2,151,751 -0.04(-0.07%)
Nov 16, 2023 57.64 57.66 57.62 57.63 2,105,238 +0.11(+0.19%)
Nov 15, 2023 57.57 57.57 57.51 57.52 4,426,436 -0.10(-0.17%)
Nov 14, 2023 57.59 57.64 57.58 57.62 3,189,105 +0.22(+0.38%)
Nov 13, 2023 57.36 57.41 57.35 57.41 7,192,023 +0.03(+0.05%)
Nov 10, 2023 57.45 57.45 57.37 57.38 2,137,327 +0.00(+0.00%)
Nov 09, 2023 57.48 57.48 57.38 57.38 2,359,371 -0.07(-0.12%)
Nov 08, 2023 57.47 57.48 57.45 57.45 3,511,795 -0.04(-0.07%)
Nov 07, 2023 57.46 57.50 57.45 57.48 2,721,889 +0.06(+0.10%)
Nov 06, 2023 57.48 57.49 57.43 57.43 4,475,335 -0.10(-0.17%)
Nov 03, 2023 57.51 57.56 57.47 57.52 3,181,192 +0.16(+0.28%)
Nov 02, 2023 57.43 57.45 57.37 57.37 3,137,014 -0.01(-0.02%)
Nov 01, 2023 57.27 57.41 57.26 57.38 4,921,980 +0.12(+0.22%)
Oct 31, 2023 57.25 57.26 57.24 57.25 2,158,656 -0.01(-0.02%)
Oct 30, 2023 57.25 57.28 57.24 57.26 5,274,393 -0.03(-0.05%)
Oct 27, 2023 57.27 57.30 57.25 57.29 2,400,345 +0.03(+0.05%)
Oct 26, 2023 57.20 57.27 57.19 57.26 2,033,159 +0.12(+0.21%)
Oct 25, 2023 57.17 57.18 57.14 57.14 5,112,216 -0.06(-0.10%)
Oct 24, 2023 57.21 57.23 57.17 57.20 2,472,921 -0.01(-0.02%)
Oct 23, 2023 57.17 57.22 57.16 57.21 2,516,282 +0.02(+0.03%)
Oct 20, 2023 57.15 57.21 57.15 57.19 2,078,931 +0.08(+0.14%)
Oct 19, 2023 57.04 57.11 57.02 57.11 2,880,400 +0.09(+0.16%)
Oct 18, 2023 57.03 57.06 57.00 57.02 2,009,939 +0.01(+0.02%)
Oct 17, 2023 57.07 57.07 57.00 57.01 1,783,262 -0.11(-0.19%)
Oct 16, 2023 57.14 57.15 57.12 57.12 1,647,543 -0.05(-0.09%)
Oct 13, 2023 57.20 57.20 57.16 57.17 1,586,428 +0.03(+0.05%)
Oct 12, 2023 57.16 57.17 57.13 57.14 2,184,244 -0.06(-0.10%)
Oct 11, 2023 57.19 57.21 57.17 57.20 2,034,054 -0.02(-0.03%)
Oct 10, 2023 57.20 57.25 57.18 57.22 2,978,531 -0.04(-0.07%)
Oct 09, 2023 57.19 57.26 57.19 57.26 2,209,936 +0.17(+0.30%)
Oct 06, 2023 57.06 57.10 57.04 57.09 3,124,439 -0.05(-0.09%)
Oct 05, 2023 57.15 57.15 57.12 57.14 2,443,672 +0.06(+0.10%)
Oct 04, 2023 57.02 57.08 56.99 57.08 3,005,274 +0.11(+0.19%)
Oct 03, 2023 57.02 57.04 56.96 56.97 2,390,199 -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.