Vanguard Short Term Government Bond ETF Historical Stock Prices

VGSH 
$61.19
*  
unch
unch
Get VGSH Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading VGSH now
Exchange: NASDAQ

Community Rating:
View:    VGSH Pre-Market
 
 
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 28-APR-2015 TO 28-APR-2016

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 61.11 61.19 61.0801 61.19 245,291
04/28/2016 61.11 61.19 61.0801 61.19 246,231
04/27/2016 61.1 61.19 61.0601 61.19 175,831
04/26/2016 61.09 61.12 61.05 61.05 82,898
04/25/2016 61.09 61.11 61.07 61.1 103,216
04/22/2016 61.1 61.15 61.08 61.1 144,716
04/21/2016 61.1 61.12 61.0701 61.11 189,249
04/20/2016 61.17 61.2 61.1 61.1 487,923
04/19/2016 61.17 61.21 61.14 61.15 51,763
04/18/2016 61.18 61.2 61.16 61.18 249,921
04/15/2016 61.17 61.21 61.13 61.19 100,863
04/14/2016 61.13 61.16 61.11 61.13 148,428
04/13/2016 61.14 61.21 61.127 61.18 501,458
04/12/2016 61.18 61.19 61.15 61.17 89,003
04/11/2016 61.18 61.2 61.155 61.2 41,573
04/08/2016 61.18 61.2 61.15 61.19 72,797
04/07/2016 61.16 61.2199 61.16 61.18 65,233
04/06/2016 61.17 61.185 61.1301 61.16 57,869
04/05/2016 61.15 61.18 61.13 61.16 83,551
04/04/2016 61.15 61.18 61.11 61.11 217,776
04/01/2016 61.14 61.1438 61.09 61.1 78,162
03/31/2016 61.18 61.22 61.15 61.2 109,702
03/30/2016 61.15 61.18 61.11 61.17 134,123
03/29/2016 61.05 61.15 61.05 61.15 211,132
03/28/2016 61.04 61.07 61.03 61.04 52,041
03/24/2016 61.04 61.07 61.03 61.05 98,791
03/23/2016 61.03 61.07 61 61.07 186,841
03/22/2016 61.06 61.08 61 61.015 104,338
03/21/2016 61.06 61.08 61.02 61.0369 32,945
03/18/2016 61.04 61.08 61.0392 61.07 88,444
03/17/2016 61.01 61.0499 61 61.03 131,816
03/16/2016 60.9 61.04 60.89 61.04 83,177
03/15/2016 60.95 60.95 60.91 60.94 33,730
03/14/2016 60.91 60.95 60.91 60.9168 78,521
03/11/2016 60.9 60.95 60.9 60.95 41,783
03/10/2016 60.95 60.99 60.94 60.94 166,705
03/09/2016 60.96 61.01 60.96 60.97 31,020
03/08/2016 61.03 61.04 60.99 61 157,680
03/07/2016 60.99 61 60.94 60.98 125,542
03/04/2016 61.03 61.056 61 61.015 51,918
03/03/2016 61.03 61.06 61 61.06 175,567
03/02/2016 61.03 61.05 60.99 61.02 180,515
03/01/2016 61.12 61.14 61.02 61.05 144,044
02/29/2016 61.12 61.17 61.1 61.14 117,869
02/26/2016 61.17 61.1799 61.1 61.13 31,294
02/25/2016 61.17 61.2208 61.17 61.21 123,644
02/24/2016 61.19 61.245 61.145 61.19 77,257
02/23/2016 61.13 61.18 61.11 61.18 69,703
02/22/2016 61.15 61.17 61.11 61.17 209,609
02/19/2016 61.17 61.19 61.14 61.15 117,285
02/18/2016 61.13 61.21 61.13 61.21 59,728
02/17/2016 61.13 61.17 61.1 61.17 169,997
02/16/2016 61.12 61.1999 61.12 61.1544 179,751
02/12/2016 61.23 61.23 61.16 61.18 78,398
02/11/2016 61.26 61.2904 61.22 61.241 106,874
02/10/2016 61.17 61.2 61.16 61.2 89,893
02/09/2016 61.23 61.24 61.1701 61.1901 103,238
02/08/2016 61.19 61.24 61.16 61.21 229,009
02/05/2016 61.11 61.16 61.1 61.14 133,652
02/04/2016 61.17 61.183 61.1301 61.14 52,865
02/03/2016 61.15 61.2002 61.1103 61.15 114,896
02/02/2016 61.1 61.14 61.06 61.14 87,898
02/01/2016 61.07 61.07 61.01 61.03 115,296
01/29/2016 61.06 61.15 61.05 61.11 431,630
01/28/2016 61.04 61.07 61.01 61.07 42,537
01/27/2016 61.01 61.05 60.98 61.05 65,015
01/26/2016 61 61.03 60.98 61 394,384
01/25/2016 60.97 61 60.96 60.96 88,785
01/22/2016 60.97 61 60.93 61 107,780
01/21/2016 61.02 61.0347 60.9801 61 115,737
01/20/2016 61.03 61.07 60.98 61.03 347,842
01/19/2016 60.97 60.99 60.92 60.97 184,299
01/15/2016 61 61.03 60.97 61 357,943
01/14/2016 60.91 60.95 60.89 60.9389 97,600
01/13/2016 60.89 60.9499 60.87 60.93 183,033
01/12/2016 60.86 60.93 60.84 60.87 181,333
01/11/2016 60.86 60.9 60.83 60.86 239,197
01/08/2016 60.86 60.88 60.823 60.88 200,326
01/07/2016 60.81 60.84 60.79 60.84 159,549
01/06/2016 60.76 60.7999 60.75 60.7999 63,826
01/05/2016 60.74 60.77 60.7 60.74 119,790
01/04/2016 60.79 60.8 60.73 60.73 170,826
12/31/2015 60.77 60.77 60.7101 60.76 70,812
12/30/2015 60.71 60.745 60.68 60.73 260,401
12/29/2015 60.72 60.7499 60.7 60.7 52,892
12/28/2015 60.74 60.76 60.7 60.74 111,718
12/24/2015 60.72 60.75 60.7101 60.74 25,239
12/23/2015 60.75 60.77 60.716 60.75 154,430
12/22/2015 60.84 60.86 60.81 60.81 176,410
12/21/2015 60.86 60.86 60.8203 60.8407 35,410
12/18/2015 60.84 60.88 60.8001 60.86 173,370
12/17/2015 60.8 60.81 60.7872 60.806 142,685
12/16/2015 60.81 60.838 60.77 60.77 122,527
12/15/2015 60.82 60.86 60.81 60.83 105,083
12/14/2015 60.88 60.9 60.8301 60.85 154,856
12/11/2015 60.86 60.95 60.86 60.95 35,611
12/10/2015 60.87 60.895 60.83 60.83 35,178
12/09/2015 60.83 60.88 60.827 60.87 19,543
12/08/2015 60.88 60.88 60.83 60.85 35,239
12/07/2015 60.87 60.8789 60.85 60.86 39,610
12/04/2015 60.84 60.89 60.83 60.85 52,896
12/03/2015 60.85 60.8699 60.7846 60.85 79,932
12/02/2015 60.85 60.8806 60.8301 60.86 35,760
12/01/2015 60.89 60.93 60.86 60.9 57,820
11/30/2015 60.91 60.93 60.89 60.9085 116,202
11/27/2015 60.9 60.93 60.89 60.92 4,448
11/25/2015 60.925 60.93 60.88 60.92 70,496
11/24/2015 60.89 60.9599 60.89 60.925 22,812
11/23/2015 60.91 60.91 60.87 60.9099 36,217
11/20/2015 60.91 60.95 60.9 60.9 22,280
11/19/2015 60.92 60.95 60.91 60.91 35,847
11/18/2015 60.93 60.96 60.92 60.92 879,129
11/17/2015 60.92 60.978 60.92 60.968 923,581
11/16/2015 60.99 61 60.9564 60.9645 41,860
11/13/2015 60.94 60.98 60.94 60.97 83,521
11/12/2015 60.9 60.9499 60.88 60.91 19,967
11/11/2015 60.93 60.93 60.87 60.91 33,910
11/10/2015 60.92 60.94 60.89 60.9301 50,449
11/09/2015 60.89 60.91 60.87 60.88 88,266
11/06/2015 60.9 60.91 60.87 60.91 70,964
11/05/2015 60.95 60.98 60.9201 60.95 78,974
11/04/2015 61 61.025 60.96 60.97 87,919
11/03/2015 61.03 61.04 61 61.016 47,471
11/02/2015 61.01 61.04 61 61.02 527,708
10/30/2015 61.08 61.1199 61.06 61.08 59,892
10/29/2015 61.13 61.132 61.094 61.1051 33,954
10/28/2015 61.21 61.2299 61.1 61.1299 31,625
10/27/2015 61.22 61.24 61.19 61.2099 46,879
10/26/2015 61.2 61.21 61.18 61.19 150,492
10/23/2015 61.2 61.2299 61.17 61.198 66,476
10/22/2015 61.24 61.25 61.21 61.22 91,534
10/21/2015 61.21 61.22 61.193 61.21 125,585
10/20/2015 61.21 61.21 61.15 61.21 210,306
10/19/2015 61.23 61.25 61.1701 61.235 124,048
10/16/2015 61.2 61.22 61.179 61.2126 134,247
10/15/2015 61.21 61.25 61.19 61.23 168,482
10/14/2015 61.24 61.28 61.23 61.275 133,232
10/13/2015 61.16 61.21 61.1597 61.1773 254,952
10/12/2015 61.15 61.18 61.135 61.18 22,666
10/09/2015 61.15 61.17 61.09 61.17 55,341
10/08/2015 61.16 61.2099 61.15 61.16 43,190
10/07/2015 61.19 61.2 61.16 61.19 54,256
10/06/2015 61.18 61.21 61.1696 61.2 281,883
10/05/2015 61.21 61.24 61.1 61.19 554,845
10/02/2015 61.29 61.29 61.2201 61.23 98,300
10/01/2015 61.16 61.19 61.14 61.177 388,295
09/30/2015 61.17 61.22 61.16 61.21 74,504
09/29/2015 61.16 61.2 61.15 61.19 79,107
09/28/2015 61.13 61.17 61.1001 61.15 211,392
09/25/2015 61.14 61.14 61.09 61.1001 185,222
09/24/2015 61.14 61.16 61.12 61.14 40,435
09/23/2015 61.1 61.1299 61.09 61.12 32,328
09/22/2015 61.1 61.14 61.09 61.11 573,360
09/21/2015 61.11 61.1199 61.06 61.095 14,704
09/18/2015 61.1 61.14 61.0795 61.14 63,924
09/17/2015 60.96 61.1499 60.96 61.09 20,978
09/16/2015 60.99 61.0199 60.98 60.98 30,375
09/15/2015 61.04 61.06 60.96 60.98 54,328
09/14/2015 61.09 61.1 61.05 61.07 111,134
09/11/2015 61.07 61.09 61.06 61.082 40,243
09/10/2015 61.06 61.06 61.02 61.0486 81,612
09/09/2015 61.06 61.08 61.01 61.08 57,947
09/08/2015 61.04 61.06 61.03 61.03 200,256
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
06/03/2015 61.01 61.068 61.01 61.0399 61,583
06/02/2015 61.03 61.07 61.02 61.0597 152,882
06/01/2015 61.11 61.14 61.05 61.0624 15,125
05/29/2015 61.14 61.1599 61.12 61.14 33,703
05/28/2015 61.0995 61.12 61.0516 61.1 13,805
05/27/2015 61.09 61.11 61.07 61.1 102,857
05/26/2015 61.07 61.1 61.03 61.08 27,077
05/22/2015 61.05 61.105 61.0356 61.05 33,551
05/21/2015 61.08 61.12 61.07 61.09 71,579
05/20/2015 61.06 61.11 61.0401 61.07 196,960
05/19/2015 61.05 61.0999 61.05 61.0694 90,082
05/18/2015 61.13 61.14 61.08 61.08 92,614
05/15/2015 61.11 61.17 61.11 61.15 43,454
05/14/2015 61.11 61.15 61.09 61.15 34,820
05/13/2015 61.11 61.12 61.07 61.1 32,250
05/12/2015 61.05 61.0799 61.0106 61.06 35,015
05/11/2015 61.04 61.08 61.01 61.06 69,064
05/08/2015 61.09 61.11 61.08 61.0801 24,663
05/07/2015 61.03 61.04 61 61.04 85,618
05/06/2015 61.05 61.05 61.0001 61.03 76,794
05/05/2015 61.08 61.08 61.02 61.03 54,886
05/04/2015 61.08 61.08 61.01 61.06 70,711
05/01/2015 61.06 61.0899 61.03 61.04 169,814
04/30/2015 61.09 61.13 61.05 61.13 93,524
04/29/2015 61.13 61.13 61.0801 61.09 118,230
04/28/2015 61.14 61.1431 61.1103 61.14 25,565
*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?