Vanguard Short-Term Government ETF Historical Stock Prices

VGSH 
$60.92
*  
0.01
0.02%
Get VGSH Alerts
*Delayed - data as of Dec. 19, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  60.92  60.95  60.90  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
12/03/2014 61.04 61.04 61.01 61.025 265,459
12/02/2014 61.07 61.0799 61.03 61.0301 116,262
12/01/2014 61.11 61.1399 61.0601 61.09 112,908
11/28/2014 61.07 61.1299 61.07 61.1104 11,714
11/26/2014 61.05 61.11 61.05 61.0902 139,824
11/25/2014 61.03 61.08 61.03 61.079 39,530
11/24/2014 61.01 61.0674 61.01 61.06 65,711
11/21/2014 61.05 61.06 61.02 61.059 104,970
11/20/2014 61.03 61.06 61.01 61.0266 31,034
11/19/2014 61.01 61.065 61 61.033 16,472
11/18/2014 61.05 61.06 61.02 61.02 46,173
11/17/2014 61.04 61.05 61.01 61.0126 17,305
11/14/2014 61.01 61.0499 61.006 61.0242 20,298
11/13/2014 61.01 61.03 60.98 61.01 133,743
11/12/2014 61.01 61.0299 60.9701 60.99 33,232
11/11/2014 61 61.0087 60.9575 60.99 14,398
11/10/2014 60.97 61.02 60.96 60.96 131,699
11/07/2014 60.96 61.0399 60.96 61.02 93,920
11/06/2014 60.99 61 60.95 60.98 62,607
11/05/2014 61 61.0128 60.97 61.01 62,902
11/04/2014 61.02 61.0399 60.993 61.02 101,888
11/03/2014 61.01 61.02 60.972 60.99 138,950
10/31/2014 61.09 61.09 61.03 61.048 70,457
10/30/2014 61.07 61.1 61.0301 61.077 140,842
10/29/2014 61.13 61.18 61.0501 61.06 69,006
10/28/2014 61.12 61.14 61.1 61.11 57,285
10/27/2014 61.17 61.17 61.1 61.103 119,175
10/24/2014 61.1 61.15 61.09 61.1399 136,167
10/23/2014 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
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?