Vanguard Short-Term Government ETF Historical Stock Prices

VGSH 
$61.1
*  
0.01
0.02%
Get VGSH Alerts
*Delayed - data as of Sep. 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-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.08  61.10  61.03  61.10 24,812
09/04/2015 61.08 61.1 61.03 61.1 24,812
09/03/2015 61.1 61.1 61.044 61.09 105,789
09/02/2015 61.06 61.1304 61.02 61.03 116,120
09/01/2015 61.02 61.08 61.02 61.07 297,217
08/31/2015 61.09 61.126 61.04 61.07 199,253
08/28/2015 61.1 61.16 61.05 61.0889 65,260
08/27/2015 61.05 61.16 61.049 61.11 114,638
08/26/2015 61.08 61.19 61.08 61.13 55,657
08/25/2015 61.2 61.2 61.08 61.15 280,647
08/24/2015 64.3 68.51 60.96 61.21 297,123
08/21/2015 61.09 61.18 61.09 61.1301 329,408
08/20/2015 61.09 61.11 61.07 61.08 83,978
08/19/2015 61 61.127 61 61.12 214,706
08/18/2015 61.02 61.05 61 61.05 19,996
08/17/2015 61.04 61.0599 61.02 61.04 71,415
08/14/2015 61 61.07 61 61.01 60,072
08/13/2015 61.07 61.07 61.03 61.03 34,785
08/12/2015 61.11 61.14 61.06 61.06 156,600
08/11/2015 61.07 61.11 61.06 61.09 475,371
08/10/2015 61.02 61.06 61.01 61.019 27,935
08/07/2015 61.03 61.05 61.01 61.04 64,982
08/06/2015 61.01 61.0699 61.01 61.04 140,545
08/05/2015 60.96 61.03 60.96 61.03 48,135
08/04/2015 61.07 61.1 61 61 33,681
08/03/2015 61.04 61.12 61.01 61.07 300,687
07/31/2015 61.11 61.15 61.08 61.15 321,981
07/30/2015 61.05 61.09 61.034 61.09 56,676
07/29/2015 61.11 61.11 61.06 61.09 113,280
07/28/2015 61.12 61.12 61.0801 61.1 42,570
07/27/2015 61.12 61.14 61.09 61.127 550,481
07/24/2015 61.0519 61.1 61.0519 61.09 33,655
07/23/2015 61.04 61.07 61.03 61.07 78,325
07/22/2015 61.06 61.06 61.03 61.04 58,686
07/21/2015 61.04 61.07 61.02 61.0582 20,205
07/20/2015 61.05 61.05 61.03 61.048 32,137
07/17/2015 61.07 61.09 61.064 61.09 39,905
07/16/2015 61.08 61.1 61.07 61.09 24,088
07/15/2015 61.08 61.13 61.06 61.13 73,471
07/14/2015 61.08 61.1 61.08 61.1 60,562
07/13/2015 61.07 61.08 61.05 61.07 46,579
07/10/2015 61.13 61.14 61.07 61.11 41,153
07/09/2015 61.14 61.17 61.14 61.16 103,693
07/08/2015 61.15 61.22 61.13 61.21 440,836
07/07/2015 61.15 61.22 61.15 61.17 221,940
07/06/2015 61.16 61.17 61.11 61.16 110,001
07/02/2015 61.1 61.11 61.08 61.11 208,001
07/01/2015 61.05 61.05 61 61.04 1,898,516
06/30/2015 61.07 61.12 61.07 61.1124 46,188
06/29/2015 61.11 61.12 61.04 61.09 689,047
06/26/2015 61.01 61.05 61.01 61.01 36,284
06/25/2015 61.035 61.05 61 61.03 70,324
06/24/2015 61.04 61.06 61.01 61.04 242,281
06/23/2015 61.02 61.05 61.02 61.02 287,480
06/22/2015 61.07 61.09 61.04 61.058 30,647
06/19/2015 61.1 61.11 61.07 61.095 39,976
06/18/2015 61.08 61.08 61.0301 61.08 51,956
06/17/2015 61 61.07 60.9501 61.07 29,898
06/16/2015 61.03 61.03 60.97 61 263,796
06/15/2015 61.01 61.034 61 61.0218 35,756
06/12/2015 60.98 61.0099 60.9201 60.99 40,926
06/11/2015 60.97 61.0199 60.94 60.98 43,447
06/10/2015 60.98 61 60.96 60.98 114,078
06/09/2015 61.01 61.0299 60.97 60.97 343,311
06/08/2015 60.97 61.03 60.96 61.01 147,190
06/05/2015 60.97 61 60.94 60.99 100,867
06/04/2015 61.01 61.06 61.01 61.05 55,739
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?