Vanguard Short-Term Government ETF Historical Stock Prices

VGSH 
$60.96
*  
0.08
0.13%
Get VGSH Alerts
*Delayed - data as of Dec. 17, 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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  61.01  61.05  60.95  60.96 239,952
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
02/25/2014 60.94 60.95 60.9101 60.94 30,138
02/24/2014 60.94 60.94 60.88 60.92 102,182
02/21/2014 60.94 60.97 60.92 60.93 23,112
02/20/2014 60.9 60.95 60.89 60.92 44,965
02/19/2014 60.96 60.96 60.91 60.94 121,623
02/18/2014 60.94 60.95 60.92 60.95 115,704
02/14/2014 60.93 60.93 60.88 60.93 138,043
02/13/2014 60.9 60.92 60.8901 60.92 135,048
02/12/2014 60.9199 60.9199 60.876 60.8864 67,838
02/11/2014 60.9 60.92 60.88 60.91 162,272
02/10/2014 60.92 60.97 60.92 60.93 114,143
02/07/2014 60.96 60.97 60.94 60.94 64,587
02/06/2014 60.932 60.94 60.92 60.94 55,340
02/05/2014 60.97 60.97 60.93 60.96 129,511
02/04/2014 60.92 60.96 60.91 60.9484 412,391
02/03/2014 60.91 60.98 60.91 60.94 70,397
01/31/2014 60.92 60.955 60.92 60.95 87,420
01/30/2014 60.94 60.94 60.88 60.9 344,647
01/29/2014 60.91 60.94 60.9 60.94 307,532
01/28/2014 60.87 60.9 60.8609 60.8805 221,421
01/27/2014 60.89 60.919 60.86 60.872 87,492
01/24/2014 60.892 60.9099 60.8601 60.873 62,304
01/23/2014 60.86 60.9 60.8501 60.89 57,213
01/22/2014 60.83 60.85 60.8104 60.85 137,040
01/21/2014 60.9 60.9 60.85 60.87 98,142
01/17/2014 60.84 60.86 60.82 60.8201 37,641
01/16/2014 60.84 60.85 60.82 60.83 78,491
01/15/2014 60.82 60.84 60.79 60.79 51,830
01/14/2014 60.88 60.88 60.83 60.86 51,110
01/13/2014 60.84 60.89 60.84 60.88 57,179
01/10/2014 60.84 60.86 60.82 60.84 30,218
01/09/2014 60.76 60.79 60.76 60.77 25,059
01/08/2014 60.78 60.81 60.76 60.77 134,035
01/07/2014 60.83 60.8599 60.8 60.81 183,790
01/06/2014 60.85 60.85 60.83 60.83 36,219
01/03/2014 60.87 60.87 60.82 60.83 23,368
01/02/2014 60.87 60.87 60.849 60.85 38,702
12/31/2013 60.85 60.88 60.82 60.88 55,016
12/30/2013 60.84 60.86 60.82 60.86 82,503
12/27/2013 60.82 60.8399 60.79 60.83 69,253
12/26/2013 60.82 60.8299 60.77 60.81 90,388
12/24/2013 60.78 60.84 60.78 60.8 49,438
12/23/2013 60.91 60.91 60.87 60.8784 140,722
12/20/2013 60.93 60.93 60.88 60.9 34,890
12/19/2013 60.95 60.95 60.9048 60.93 28,264
12/18/2013 60.96 60.99 60.9201 60.99 66,540
12/17/2013 60.8 60.96 60.8 60.96 61,826
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?