Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

58.07 -0.05 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 58.08 58.06 58.06 58.07 1,840,716 -0.05(-0.09%)
Mar 27, 2024 58.11 58.14 58.11 58.12 2,857,899 +0.06(+0.10%)
Mar 26, 2024 58.05 58.07 58.03 58.06 2,402,658 +0.00(+0.00%)
Mar 25, 2024 58.07 58.08 58.04 58.06 1,728,971 -0.02(-0.03%)
Mar 22, 2024 58.08 58.09 58.07 58.08 2,015,951 +0.05(+0.09%)
Mar 21, 2024 58.05 58.06 58.02 58.03 4,998,917 +0.00(+0.00%)
Mar 20, 2024 57.96 58.04 57.95 58.03 2,099,531 +0.08(+0.14%)
Mar 19, 2024 57.93 57.95 57.93 57.95 2,877,885 +0.07(+0.12%)
Mar 18, 2024 57.89 57.91 57.88 57.88 1,865,913 -0.01(-0.02%)
Mar 15, 2024 57.90 57.91 57.89 57.89 2,048,680 -0.04(-0.07%)
Mar 14, 2024 57.96 57.96 57.92 57.93 2,246,129 -0.04(-0.07%)
Mar 13, 2024 58.00 58.00 57.97 57.97 3,590,521 -0.02(-0.03%)
Mar 12, 2024 58.03 58.03 57.98 57.99 1,643,912 -0.07(-0.12%)
Mar 11, 2024 58.08 58.09 58.05 58.06 1,943,014 -0.04(-0.07%)
Mar 08, 2024 58.13 58.15 58.08 58.10 2,069,476 +0.03(+0.05%)
Mar 07, 2024 58.06 58.07 58.03 58.07 2,023,956 +0.07(+0.12%)
Mar 06, 2024 58.03 58.05 57.99 58.00 2,032,320 +0.00(+0.00%)
Mar 05, 2024 57.99 58.03 57.97 58.00 1,931,762 +0.06(+0.10%)
Mar 04, 2024 57.96 57.98 57.93 57.94 2,673,505 -0.05(-0.09%)
Mar 01, 2024 57.91 58.02 57.88 57.99 2,299,246 +0.10(+0.18%)
Feb 29, 2024 57.89 57.93 57.88 57.89 2,660,918 +0.02(+0.03%)
Feb 28, 2024 57.84 57.87 57.83 57.87 4,872,932 +0.06(+0.10%)
Feb 27, 2024 57.80 57.83 57.79 57.81 4,202,587 +0.02(+0.03%)
Feb 26, 2024 57.83 57.83 57.78 57.79 4,717,266 -0.03(-0.05%)
Feb 23, 2024 57.80 57.85 57.80 57.82 12,162,129 +0.01(+0.02%)
Feb 22, 2024 57.81 57.85 57.79 57.81 5,322,573 -0.02(-0.03%)
Feb 21, 2024 57.88 57.90 57.81 57.83 5,128,357 -0.05(-0.09%)
Feb 20, 2024 57.89 57.91 57.87 57.88 6,733,682 +0.06(+0.10%)
Feb 16, 2024 57.79 57.83 57.78 57.82 2,588,020 -0.08(-0.14%)
Feb 15, 2024 57.92 57.94 57.87 57.90 1,916,983 +0.05(+0.09%)
Feb 14, 2024 57.80 57.87 57.79 57.85 1,953,247 +0.08(+0.14%)
Feb 13, 2024 57.83 57.84 57.75 57.77 2,292,475 -0.18(-0.31%)
Feb 12, 2024 57.95 57.98 57.94 57.95 2,065,965 +0.01(+0.02%)
Feb 09, 2024 57.92 57.95 57.92 57.94 1,469,596 -0.03(-0.05%)
Feb 08, 2024 57.97 57.99 57.95 57.97 1,738,792 +0.00(+0.00%)
Feb 07, 2024 57.98 58.04 57.97 57.97 1,996,951 -0.02(-0.03%)
Feb 06, 2024 57.93 58.01 57.92 57.99 2,240,653 +0.07(+0.12%)
Feb 05, 2024 57.95 57.97 57.90 57.92 27,430,382 -0.09(-0.15%)
Feb 02, 2024 58.03 58.05 57.98 58.01 2,438,383 -0.19(-0.33%)
Feb 01, 2024 58.19 58.26 58.15 58.20 2,779,027 +0.05(+0.08%)
Jan 31, 2024 58.09 58.18 58.08 58.15 3,659,148 +0.15(+0.26%)
Jan 30, 2024 58.05 58.07 57.97 58.00 2,324,922 -0.04(-0.07%)
Jan 29, 2024 58.02 58.05 58.00 58.04 3,135,155 +0.06(+0.10%)
Jan 26, 2024 58.00 58.00 57.97 57.98 2,411,435 -0.04(-0.07%)
Jan 25, 2024 57.98 58.02 57.96 58.02 1,981,478 +0.10(+0.17%)
Jan 24, 2024 58.00 58.01 57.91 57.92 1,984,292 -0.01(-0.02%)
Jan 23, 2024 57.92 57.95 57.90 57.93 2,611,493 +0.00(+0.00%)
Jan 22, 2024 57.93 57.96 57.92 57.93 3,091,934 +0.02(+0.03%)
Jan 19, 2024 57.91 57.94 57.89 57.91 3,139,057 -0.05(-0.09%)
Jan 18, 2024 57.96 57.98 57.94 57.96 2,546,696 +0.02(+0.03%)
Jan 17, 2024 57.96 57.96 57.91 57.94 2,849,049 -0.12(-0.21%)
Jan 16, 2024 58.09 58.12 58.02 58.06 2,791,765 -0.07(-0.12%)
Jan 12, 2024 58.13 58.16 58.11 58.13 2,535,278 +0.11(+0.19%)
Jan 11, 2024 57.92 58.02 57.92 58.02 2,914,158 +0.14(+0.24%)
Jan 10, 2024 57.92 57.92 57.87 57.88 2,087,200 +0.00(+0.00%)
Jan 09, 2024 57.86 57.89 57.86 57.88 2,550,030 +0.02(+0.03%)
Jan 08, 2024 57.84 57.92 57.83 57.86 2,793,833 +0.04(+0.07%)
Jan 05, 2024 57.80 57.91 57.78 57.82 2,628,186 -0.02(-0.03%)
Jan 04, 2024 57.84 57.85 57.82 57.84 3,783,243 -0.04(-0.07%)
Jan 03, 2024 57.83 57.88 57.79 57.88 2,774,843 +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.