Vanguard Short-Term Government ETF Historical Stock Prices

VGSH 
$61.13
*  
unch
unch
Get VGSH Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading VGSH now
Exchange: NASDAQ

Community Rating:
View:    VGSH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  61.13  61.14  61.11  61.13 124,079
10/22/2014 61.14 61.1596 61.12 61.13 96,605
10/21/2014 61.17 61.1896 61.13 61.16 51,613
10/20/2014 61.16 61.189 61.14 61.16 54,280
10/17/2014 61.13 61.17 61.12 61.1345 8,473
10/16/2014 61.18 61.23 61.13 61.18 67,593
10/15/2014 61.26 61.33 61.16 61.21 227,213
10/14/2014 61.16 61.16 61.12 61.14 130,589
10/13/2014 61.12 61.44 61.05 61.09 108,176
10/10/2014 61.05 61.08 61.05 61.08 48,279
10/09/2014 61.04 61.08 61.01 61.046 53,077
10/08/2014 61 61.09 60.98 61.08 61,619
10/07/2014 60.99 60.99 60.97 60.979 63,592
10/06/2014 60.95 60.96 60.9208 60.96 26,179
10/03/2014 60.92 60.9373 60.8901 60.91 41,840
10/02/2014 60.99 60.99 60.95 60.96 31,815
10/01/2014 60.96 60.99 60.94 60.96 49,569
09/30/2014 60.93 60.95 60.91 60.9256 53,603
09/29/2014 60.95 60.96 60.91 60.95 312,789
09/26/2014 60.92 60.96 60.9004 60.93 34,694
09/25/2014 60.92 60.96 60.9001 60.95 97,898
09/24/2014 60.92 60.92 60.88 60.92 152,990
09/23/2014 60.91 60.92 60.88 60.9058 28,377
09/22/2014 60.87 60.91 60.87 60.89 109,770
09/19/2014 60.85 60.88 60.8401 60.86 41,804
09/18/2014 60.85 60.89 60.84 60.875 71,309
09/17/2014 60.92 60.93 60.86 60.87 188,331
09/16/2014 60.92 60.93 60.91 60.925 19,101
09/15/2014 60.91 60.92 60.8801 60.9185 72,418
09/12/2014 60.89 60.9 60.85 60.87 84,085
09/11/2014 60.92 60.92 60.88 60.9 61,778
09/10/2014 60.88 60.9 60.86 60.86 53,706
09/09/2014 60.9 60.9369 60.87 60.9 36,045
09/08/2014 60.98 60.98 60.94 60.94 69,190
09/05/2014 60.97 60.97 60.93 60.95 41,402
09/04/2014 60.94 60.95 60.9171 60.94 20,008
09/03/2014 60.92 60.94 60.89 60.9257 24,823
09/02/2014 60.95 60.95 60.91 60.93 54,952
08/29/2014 60.95 60.99 60.93 60.98 28,458
08/28/2014 60.93 60.96 60.93 60.96 14,198
08/27/2014 60.95 60.95 60.91 60.95 56,644
08/26/2014 60.94 60.94 60.9114 60.92 622,208
08/25/2014 60.92 60.9487 60.9 60.9002 37,058
08/22/2014 60.91 60.94 60.9 60.92 47,259
08/21/2014 60.95 60.96 60.91 60.94 89,455
08/20/2014 60.97 60.9806 60.91 60.924 124,273
08/19/2014 61 61.0079 60.97 60.98 182,098
08/18/2014 61.01 61.039 60.96 60.96 139,512
08/15/2014 61 61.04 60.98 61.01 173,249
08/14/2014 61 61.06 60.9801 61.0022 62,553
08/13/2014 60.97 61.02 60.96 61.01 174,601
08/12/2014 61 61.03 60.95 60.98 79,429
08/11/2014 60.95 61 60.95 60.99 16,156
08/08/2014 61 61.04 60.94 60.9699 34,881
08/07/2014 60.94 60.994 60.94 60.96 59,152
08/06/2014 61 61.02 60.94 60.94 199,452
08/05/2014 60.97 61.01 60.9501 61 110,261
08/04/2014 60.99 61 60.94 60.94 138,313
08/01/2014 60.93 60.99 60.89 60.99 244,068
07/31/2014 60.87 60.92 60.8598 60.915 175,280
07/30/2014 60.87 60.9 60.8342 60.89 71,152
07/29/2014 60.91 60.91 60.88 60.9 27,496
07/28/2014 60.9 60.94 60.9 60.91 40,384
07/25/2014 60.91 60.9299 60.9 60.91 16,893
07/24/2014 60.91 60.93 60.89 60.9 14,882
07/23/2014 60.92 60.93 60.9101 60.93 46,382
07/22/2014 60.91 60.93 60.9 60.93 57,602
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?