Vanguard Short-Term Government ETF Historical Stock Prices

VGSH 
$61.07
*  
0.02
0.03%
Get VGSH Alerts
*Delayed - data as of Sep. 4, 2015 14:55 ET  -  Find a broker to begin trading VGSH now
Exchange: NASDAQ

Community Rating:
View:    VGSH Real Time
 
 
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 03-SEP-2014 TO 03-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.
14:55  61.08  61.10  61.03  61.07 21,563
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
04/27/2015 61.14 61.17 61.1301 61.159 23,112
04/24/2015 61.14 61.18 61.14 61.18 25,061
04/23/2015 61.12 61.14 61.0904 61.1277 15,722
04/22/2015 61.15 61.1524 61.1 61.1 32,365
04/21/2015 61.13 61.1402 61.11 61.1402 12,712
04/20/2015 61.2 61.2 61.13 61.1447 44,465
04/17/2015 61.14 61.18 61.12 61.1799 150,964
04/16/2015 61.15 61.18 61.13 61.18 56,568
04/15/2015 61.16 61.17 61.13 61.1397 50,209
04/14/2015 61.16 61.1735 61.13 61.1376 26,612
04/13/2015 61.08 61.13 61.07 61.13 140,817
04/10/2015 61.095 61.14 61.05 61.08 94,428
04/09/2015 61.11 61.14 61.1 61.1195 21,998
04/08/2015 61.16 61.16 61.11 61.14 87,028
04/07/2015 61.13 61.18 61.12 61.13 27,961
04/06/2015 61.17 61.1899 61.136 61.17 28,335
04/02/2015 61.11 61.17 61.09 61.1 29,549
04/01/2015 61.1365 61.15 61.11 61.14 115,849
03/31/2015 61.119 61.14 61.09 61.1001 22,628
03/30/2015 61.09 61.1197 61.07 61.0904 54,339
03/27/2015 61.1 61.11 61.07 61.07 122,611
03/26/2015 61.05 61.1 61.04 61.07 58,032
03/25/2015 61.09 61.11 61.0748 61.1 139,679
03/24/2015 61.07 61.096 61.05 61.08 40,990
03/23/2015 61.08 61.09 61.0301 61.07 31,937
03/20/2015 61.06 61.0764 61.04 61.06 37,157
03/19/2015 61.02 61.05 61 61.01 70,508
03/18/2015 60.97 61.1 60.94 61.1 241,657
03/17/2015 60.97 60.99 60.95 60.96 77,529
03/16/2015 60.99 60.9996 60.96 60.96 26,920
03/13/2015 60.97 60.99 60.95 60.97 142,885
03/12/2015 60.96 60.987 60.93 60.95 170,568
03/11/2015 60.93 60.95 60.9 60.95 62,870
03/10/2015 60.9202 60.952 60.9045 60.92 234,499
03/09/2015 60.91 60.92 60.87 60.92 61,735
03/06/2015 60.88 60.899 60.85 60.85 44,345
03/05/2015 60.95 60.96 60.92 60.96 30,881
03/04/2015 60.9308 60.94 60.8967 60.915 34,028
03/03/2015 60.94 60.95 60.8919 60.92 66,569
03/02/2015 60.98 60.98 60.91 60.95 46,933
02/27/2015 60.97 61.01 60.97 61.0099 39,007
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
*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?