Vanguard Short-Term Government ETF Historical Stock Prices

VGSH 
$60.9895
*  
0.0412
0.07%
Get VGSH Alerts
*Delayed - data as of Feb. 26, 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: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  61.02  61.02  60.97  60.9895 44,577
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
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
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
07/21/2014 60.9 60.9199 60.8901 60.915 141,053
07/18/2014 60.91 60.94 60.88 60.92 18,580
07/17/2014 60.93 60.94 60.8768 60.94 14,367
07/16/2014 60.9 60.91 60.87 60.9 22,356
07/15/2014 60.89 60.92 60.87 60.88 131,542
07/14/2014 60.94 60.95 60.9 60.9 18,938
07/11/2014 60.95 60.95 60.92 60.92 18,191
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
04/09/2014 60.86 60.9494 60.85 60.9317 175,225
04/08/2014 60.91 60.91 60.86 60.8999 25,715
04/07/2014 60.88 60.91 60.88 60.91 173,955
04/04/2014 60.83 60.88 60.83 60.88 41,607
04/03/2014 60.8 60.83 60.79 60.813 54,879
04/02/2014 60.83 60.83 60.79 60.79 70,222
04/01/2014 60.88 60.88 60.82 60.83 143,569
03/31/2014 60.86 60.89 60.8599 60.86 18,742
03/28/2014 60.87 60.87 60.8301 60.85 28,754
03/27/2014 60.87 60.88 60.83 60.84 82,977
03/26/2014 60.86 60.88 60.84 60.8799 53,652
03/25/2014 60.85 60.8599 60.82 60.85 27,992
03/24/2014 60.79 60.84 60.79 60.8 142,849
03/21/2014 60.82 60.85 60.8101 60.84 21,792
03/20/2014 60.85 60.85 60.81 60.84 22,836
03/19/2014 60.92 60.95 60.78 60.84 84,992
03/18/2014 60.9 60.94 60.9 60.94 31,669
03/17/2014 60.94 60.94 60.9 60.93 176,839
03/14/2014 60.93 60.95 60.92 60.9499 36,338
03/13/2014 60.86 60.95 60.86 60.93 55,117
03/12/2014 60.8903 60.92 60.8901 60.92 42,527
03/11/2014 60.89 60.9 60.86 60.9 93,644
03/10/2014 60.86 60.91 60.86 60.88 112,273
03/07/2014 60.87 60.899 60.86 60.87 93,772
03/06/2014 60.92 60.94 60.91 60.938 83,659
03/05/2014 60.93 60.9497 60.891 60.94 108,246
03/04/2014 60.95 60.96 60.93 60.93 29,828
03/03/2014 60.97 60.9871 60.95 60.98 104,358
02/28/2014 60.96 60.97 60.9301 60.97 68,935
02/27/2014 60.98 60.9965 60.96 60.9965 19,260
02/26/2014 60.95 60.97 60.93 60.96 61,064
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?