Vanguard Short-Term Government ETF Historical Stock Prices

VGSH 
$60.915
*  
0.005
0.01%
Get VGSH Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading VGSH now
Exchange: NASDAQ

Community Rating:
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  60.94  60.94  60.8967  60.915 34,028
03/04/2015 60.9308 60.94 60.8967 60.915 34,028
03/03/2015 60.94 60.95 60.8919 60.92 66,569
03/02/2015 60.98 60.98 60.91 60.95 46,933
02/27/2015 60.97 61.01 60.97 61.0099 39,007
02/26/2015 61.02 61.02 60.97 60.9895 44,577
02/25/2015 61.03 61.04 61 61.0307 148,709
02/24/2015 60.96 61.05 60.93 61.05 64,464
02/23/2015 60.98 60.997 60.96 60.99 85,824
02/20/2015 61.01 61.02 60.93 60.93 61,250
02/19/2015 60.97 61.1 60.95 60.98 18,935
02/18/2015 60.92 61.01 60.91 61 90,635
02/17/2015 60.94 60.9799 60.88 60.93 131,093
02/13/2015 60.95 61 60.92 60.96 45,970
02/12/2015 60.96 60.98 60.94 60.98 74,413
02/11/2015 60.94 60.97 60.92 60.93 256,980
02/10/2015 60.95 60.975 60.93 60.96 48,392
02/09/2015 60.94 60.97 60.93 60.95 34,160
02/06/2015 61 61.0192 60.93 60.95 101,935
02/05/2015 61.11 61.1222 61.071 61.1104 123,347
02/04/2015 61.06 61.1204 61.06 61.12 23,137
02/03/2015 61.13 61.1499 61.05 61.1 32,833
02/02/2015 61 61.17 61 61.14 128,482
01/30/2015 61.14 61.19 61.1301 61.17 165,404
01/29/2015 61.13 61.14 61.09 61.1055 34,029
01/28/2015 61.1 61.14 61.08 61.14 18,021
01/27/2015 61.13 61.13 61.07 61.08 411,333
01/26/2015 60.91 61.11 60.91 61.07 189,978
01/23/2015 61.07 61.11 61.07 61.0986 185,261
01/22/2015 61.1 61.1199 61.045 61.05 271,263
01/21/2015 61.13 61.136 61.0801 61.11 38,336
01/20/2015 61.15 61.16 61.0769 61.13 68,262
01/16/2015 61.15 61.1707 61.1 61.13 41,071
01/15/2015 61.1 61.19 61.1 61.19 109,520
01/14/2015 61.08 61.14 61.08 61.11 365,894
01/13/2015 61 61.06 60.99 61.06 38,860
01/12/2015 61.03 61.044 60.99 61.04 347,001
01/09/2015 60.97 61.0397 60.97 61.01 28,782
01/08/2015 60.94 60.96 60.93 60.96 30,685
01/07/2015 60.95 60.98 60.9101 60.94 67,836
01/06/2015 60.93 61.0099 60.91 60.95 72,403
01/05/2015 60.86 60.92 60.86 60.9 144,278
01/02/2015 60.9 60.93 60.82 60.91 432,897
12/31/2014 60.84 60.9099 60.8301 60.88 98,903
12/30/2014 60.87 60.8765 60.8288 60.86 143,945
12/29/2014 60.76 60.85 60.76 60.84 64,527
12/26/2014 60.81 60.83 60.75 60.81 284,028
12/24/2014 60.79 60.8 60.75 60.77 24,707
12/23/2014 60.78 60.8199 60.77 60.77 150,389
12/22/2014 60.6 60.9299 60.6 60.88 57,689
12/19/2014 60.933 60.95 60.9 60.92 39,459
12/18/2014 60.92 61 60.8901 60.93 37,209
12/17/2014 61.01 61.05 60.95 60.96 239,952
12/16/2014 61.05 61.05 61.01 61.04 146,154
12/15/2014 61 61.03 60.95 60.97 273,505
12/12/2014 61.01 61.0599 60.9867 61.0101 138,348
12/11/2014 60.95 61.0082 60.9301 60.97 98,651
12/10/2014 60.92 61.02 60.92 61.0011 255,146
12/09/2014 60.98 60.99 60.91 60.9499 97,584
12/08/2014 60.89 60.94 60.88 60.94 34,109
12/05/2014 60.97 60.98 60.9 60.93 102,446
12/04/2014 61.03 61.044 61.01 61.04 122,511
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?