Short-Term Govt Bond Vanguard (NQ: VGSH )

61.24 USD +0.04 (+0.07%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.25 61.28 61.25 61.16 1,885,609 -0.04(-0.07%)
Nov 29, 2021 61.18 61.21 61.16 61.20 1,125,183 +0.00(+0.00%)
Nov 26, 2021 61.19 61.23 61.19 61.20 844,303 +0.12(+0.20%)
Nov 24, 2021 61.08 61.08 61.05 61.08 1,161,044 -0.01(-0.02%)
Nov 23, 2021 61.08 61.11 61.08 61.09 2,254,041 +0.01(+0.02%)
Nov 22, 2021 61.10 61.12 61.07 61.08 892,772 -0.08(-0.13%)
Nov 19, 2021 61.21 61.23 61.15 61.16 760,990 +0.00(+0.00%)
Nov 18, 2021 61.15 61.17 61.15 61.16 685,060 -0.01(-0.02%)
Nov 17, 2021 61.14 61.18 61.14 61.17 1,138,523 +0.03(+0.05%)
Nov 16, 2021 61.13 61.16 61.13 61.14 797,616 +0.01(+0.02%)
Nov 15, 2021 61.16 61.16 61.13 61.13 1,206,220 -0.02(-0.03%)
Nov 12, 2021 61.16 61.17 61.14 61.15 1,549,588 +0.04(+0.07%)
Nov 11, 2021 61.12 61.15 61.10 61.11 812,027 -0.06(-0.10%)
Nov 10, 2021 61.20 61.15 61.17 5,524,944 -0.10(-0.16%)
Nov 09, 2021 61.27 61.29 61.27 61.27 2,420,843 +0.03(+0.05%)
Nov 08, 2021 61.28 61.28 61.23 61.24 1,223,807 -0.07(-0.11%)
Nov 05, 2021 61.27 61.31 61.26 61.31 1,573,250 +0.05(+0.08%)
Nov 04, 2021 61.25 61.29 61.25 61.26 986,626 +0.04(+0.07%)
Nov 03, 2021 61.22 61.23 61.16 61.22 1,048,555 -0.02(-0.03%)
Nov 02, 2021 61.21 61.25 61.20 61.24 3,613,611 +0.07(+0.11%)
Nov 01, 2021 61.16 61.19 61.17 61.17 1,202,399 -0.04(-0.07%)
Oct 29, 2021 61.16 61.24 61.15 61.21 1,989,459 +0.01(+0.02%)
Oct 28, 2021 61.17 61.24 61.17 61.20 991,217 -0.02(-0.03%)
Oct 27, 2021 61.22 61.24 61.17 61.22 671,242 +0.01(+0.02%)
Oct 26, 2021 61.21 61.21 525,949 -0.01(-0.02%)
Oct 25, 2021 61.21 61.24 61.21 61.22 1,757,226 +0.03(+0.05%)
Oct 22, 2021 61.20 61.16 61.19 1,630,780 -0.03(-0.05%)
Oct 21, 2021 61.24 61.25 61.21 61.22 2,292,555 -0.07(-0.11%)
Oct 20, 2021 61.28 61.29 61.28 61.29 711,431 +0.03(+0.05%)
Oct 19, 2021 61.26 61.27 61.26 61.26 1,152,642 +0.01(+0.02%)
Oct 18, 2021 61.24 61.27 61.23 61.25 1,505,345 -0.02(-0.03%)
Oct 15, 2021 61.29 61.31 61.27 61.27 970,027 -0.05(-0.08%)
Oct 14, 2021 61.33 61.34 61.30 61.32 2,204,363 +0.00(+0.00%)
Oct 13, 2021 61.31 61.33 61.30 61.32 889,832 -0.01(-0.02%)
Oct 12, 2021 61.33 61.35 61.32 61.33 1,248,951 -0.01(-0.02%)
Oct 11, 2021 61.36 61.36 61.34 61.34 1,308,950 -0.02(-0.03%)
Oct 08, 2021 61.39 61.39 61.36 61.36 1,051,341 -0.02(-0.03%)
Oct 07, 2021 61.39 61.40 61.37 61.38 2,274,075 -0.02(-0.03%)
Oct 06, 2021 61.39 61.41 61.39 61.40 1,048,294 -0.01(-0.02%)
Oct 05, 2021 61.41 61.42 61.40 61.41 649,692 -0.02(-0.03%)
Oct 04, 2021 61.42 61.43 61.41 61.43 1,663,152 +0.00(+0.00%)
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.