Short-Term Govt Bond Vanguard (NQ: VGSH )

60.55 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 60.54 60.56 60.52 60.55 1,823,392 +0.07(+0.12%)
Jan 20, 2022 60.49 60.50 60.48 60.48 1,457,683 -0.02(-0.03%)
Jan 19, 2022 60.49 60.53 60.49 60.50 2,102,673 +0.02(+0.03%)
Jan 18, 2022 60.51 60.52 60.47 60.48 1,604,470 -0.09(-0.15%)
Jan 14, 2022 60.57 0 -0.08(-0.13%)
Jan 13, 2022 60.62 60.65 60.62 60.65 817,600 +0.04(+0.07%)
Jan 12, 2022 60.63 60.64 60.61 60.61 2,132,002 -0.02(-0.03%)
Jan 11, 2022 60.57 60.63 60.57 60.63 2,545,786 +0.02(+0.03%)
Jan 10, 2022 60.63 60.64 60.60 60.61 1,942,445 -0.05(-0.08%)
Jan 07, 2022 60.63 60.67 60.62 60.66 2,202,599 +0.01(+0.02%)
Jan 06, 2022 60.68 60.68 60.64 60.65 919,655 -0.07(-0.12%)
Jan 05, 2022 60.76 60.77 60.70 60.72 1,103,592 -0.07(-0.12%)
Jan 04, 2022 60.75 60.79 60.75 60.79 1,752,605 +0.04(+0.07%)
Jan 03, 2022 60.76 60.77 60.73 60.75 1,267,294 -0.07(-0.12%)
Dec 31, 2021 60.84 60.85 60.82 60.82 1,444,933 -0.01(-0.02%)
Dec 30, 2021 60.81 60.83 60.80 60.83 1,434,994 +0.04(+0.07%)
Dec 29, 2021 60.80 60.81 60.79 60.79 2,019,702 +0.00(+0.00%)
Dec 28, 2021 60.80 60.81 60.79 60.79 1,629,594 -0.01(-0.02%)
Dec 27, 2021 60.80 60.80 60.78 60.80 3,908,774 -0.03(-0.05%)
Dec 23, 2021 60.83 60.83 60.81 60.83 2,399,966 -0.22(-0.36%)
Dec 22, 2021 61.05 61.05 61.03 61.05 2,882,194 +0.02(+0.03%)
Dec 21, 2021 61.05 61.08 61.03 61.03 1,071,369 -0.05(-0.08%)
Dec 20, 2021 61.10 61.12 61.08 61.08 3,212,383 +0.02(+0.03%)
Dec 17, 2021 61.09 61.10 61.05 61.06 1,096,534 -0.01(-0.02%)
Dec 16, 2021 61.05 61.08 61.05 61.07 1,389,024 +0.04(+0.07%)
Dec 15, 2021 61.01 61.03 60.96 61.03 4,007,816 +0.00(+0.00%)
Dec 14, 2021 61.02 61.04 61.02 61.03 948,667 -0.03(-0.05%)
Dec 13, 2021 61.02 61.07 61.02 61.06 936,562 +0.03(+0.05%)
Dec 10, 2021 61.02 61.06 61.01 61.03 1,941,319 +0.03(+0.05%)
Dec 09, 2021 61.00 61.03 61.00 61.00 899,952 -0.02(-0.03%)
Dec 08, 2021 60.98 61.02 60.97 61.02 10,231,225 +0.02(+0.03%)
Dec 07, 2021 61.03 61.03 61.00 61.00 1,091,701 -0.06(-0.10%)
Dec 06, 2021 61.08 61.10 61.06 61.06 1,673,739 -0.04(-0.07%)
Dec 03, 2021 61.04 61.13 61.04 61.10 3,839,681 +0.03(+0.05%)
Dec 02, 2021 61.10 61.11 61.06 61.07 2,987,414 -0.09(-0.15%)
Dec 01, 2021 61.10 61.16 61.08 61.16 1,710,014 +0.00(+0.00%)
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%)
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.