Vanguard Short-Term Government ETF Historical Stock Prices

VGSH 
$60.936
*  
0.066
0.11%
Get VGSH Alerts
*Delayed - data as of Jul. 10, 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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  60.89  60.95  60.89  60.936 53,578
07/10/2014 60.89 60.95 60.89 60.936 53,578
07/09/2014 60.86 60.89 60.82 60.87 49,661
07/08/2014 60.87 60.89 60.86 60.87 28,221
07/07/2014 60.86 60.87 60.8334 60.84 38,033
07/03/2014 60.87 60.88 60.85 60.88 15,107
07/02/2014 60.91 60.9199 60.87 60.87 95,444
07/01/2014 60.93 60.9496 60.91 60.92 113,058
06/30/2014 60.96 60.96 60.94 60.94 171,420
06/27/2014 60.91 60.96 60.91 60.94 89,252
06/26/2014 60.9201 60.96 60.92 60.93 14,635
06/25/2014 60.94 60.94 60.92 60.9201 14,701
06/24/2014 60.92 60.92 60.88 60.89 73,474
06/23/2014 60.93 60.93 60.8803 60.9 17,742
06/20/2014 60.94 60.94 60.87 60.89 87,620
06/19/2014 60.91 60.92 60.88 60.91 121,892
06/18/2014 60.91 60.9191 60.87 60.91 13,500
06/17/2014 60.88 60.89 60.85 60.87 74,420
06/16/2014 60.92 60.92 60.87 60.9 183,064
06/13/2014 60.89 60.92 60.89 60.92 16,992
06/12/2014 60.94 60.956 60.9145 60.95 32,819
06/11/2014 60.9 60.927 60.9 60.9 22,645
06/10/2014 60.89 60.93 60.87 60.89 61,005
06/09/2014 60.93 60.95 60.91 60.94 9,862
06/06/2014 60.96 60.9799 60.93 60.93 72,991
06/05/2014 60.97 60.99 60.94 60.98 74,996
06/04/2014 60.94 60.98 60.94 60.97 36,468
06/03/2014 60.95 60.9799 60.94 60.96 17,854
06/02/2014 61.01 61.01 60.95 60.96 177,117
05/30/2014 61.04 61.04 61 61 134,374
05/29/2014 61.07 61.07 61.0301 61.05 30,796
05/28/2014 60.99 61.06 60.99 61.05 59,157
05/27/2014 61.04 61.04 61.01 61.0299 135,722
05/23/2014 61.04 61.05 61.0094 61.05 14,042
05/22/2014 61.03 61.03 61 61.03 23,683
05/21/2014 61.026 61.04 61.02 61.04 11,874
05/20/2014 61.03 61.05 60.97 61.05 77,909
05/19/2014 61.01 61.03 60.9946 61.02 67,921
05/16/2014 60.97 61.01 60.97 61.01 12,617
05/15/2014 60.99 61.02 60.963 61.02 111,379
05/14/2014 60.98 60.98 60.95 60.98 24,784
05/13/2014 60.96 60.97 60.94 60.96 60,493
05/12/2014 60.95 60.96 60.9221 60.96 22,974
05/09/2014 60.97 60.97 60.93 60.958 32,392
05/08/2014 60.91 60.97 60.91 60.969 40,263
05/07/2014 60.92 60.949 60.91 60.91 186,003
05/06/2014 60.93 60.93 60.9 60.919 25,220
05/05/2014 60.91 60.95 60.91 60.94 78,114
05/02/2014 60.919 60.95 60.88 60.93 80,681
05/01/2014 60.92 60.95 60.91 60.92 53,258
04/30/2014 60.93 60.95 60.91 60.9335 11,909
04/29/2014 60.89 60.93 60.89 60.92 43,482
04/28/2014 60.92 60.9299 60.8904 60.91 22,954
04/25/2014 60.89 60.93 60.89 60.9053 29,829
04/24/2014 60.9 60.91 60.89 60.9 25,191
04/23/2014 60.92 60.93 60.89 60.89 226,222
04/22/2014 60.87 60.91 60.87 60.88 54,141
04/21/2014 60.88 60.927 60.88 60.91 84,590
04/17/2014 60.91 60.939 60.8901 60.93 21,549
04/16/2014 60.93 60.94 60.91 60.91 40,000
04/15/2014 60.93 60.9599 60.93 60.95 72,347
04/14/2014 60.97 60.98 60.93 60.9412 63,906
04/11/2014 60.95 60.9797 60.93 60.94 19,748
04/10/2014 60.9599 60.979 60.95 60.9521 15,327
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?