Quantcast

Vanguard Short Term Government Bond ETF Historical Stock Prices

VGSH 
$60.81
*  
0.01
0.02%
Get VGSH Alerts
*Delayed - data as of Jul. 27, 2017  -  Find a broker to begin trading VGSH now
Exchange:NASDAQ

Community Rating:
View:    VGSH After Hours
 
 
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-JUL-2016 TO 26-JUL-2017

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 60.75 60.82 60.75 60.81 382,972
07/26/2017 60.77 60.82 60.7478 60.82 604,896
07/25/2017 60.78 60.79 60.74 60.74 430,859
07/24/2017 60.8 60.82 60.77 60.79 96,969
07/21/2017 60.77 60.82 60.77 60.81 193,285
07/20/2017 60.8 60.8 60.77 60.79 110,845
07/19/2017 60.79 60.8 60.77 60.8 99,286
07/18/2017 60.77 60.79 60.76 60.78 48,508
07/17/2017 60.76 60.79 60.75 60.79 119,536
07/14/2017 60.77 60.7772 60.74 60.76 85,673
07/13/2017 60.76 60.76 60.73 60.73 98,668
07/12/2017 60.76 60.77 60.7301 60.75 655,978
07/11/2017 60.71 60.7386 60.7 60.73 72,151
07/10/2017 60.7 60.72 60.68 60.69 128,331
07/07/2017 60.7 60.7 60.65 60.7 63,585
07/06/2017 60.67 60.69 60.64 60.66 129,382
07/05/2017 60.67 60.6908 60.65 60.67 204,007
07/03/2017 60.72 60.72 60.64 60.68 65,302
06/30/2017 60.78 60.7806 60.74 60.7625 588,085
06/29/2017 60.75 60.78 60.73 60.76 120,464
06/28/2017 60.76 60.79 60.74 60.78 258,041
06/27/2017 60.77 60.7733 60.7329 60.75 118,702
06/26/2017 60.78 60.8007 60.76 60.77 78,409
06/23/2017 60.78 60.7993 60.76 60.79 107,239
06/22/2017 60.81 60.81 60.75 60.77 213,955
06/21/2017 60.76 60.79 60.7301 60.79 697,943
06/20/2017 60.74 60.78 60.7201 60.78 221,567
06/19/2017 60.75 60.76 60.7101 60.72 150,040
06/16/2017 60.77 60.8027 60.7609 60.78 58,379
06/15/2017 60.75 60.7699 60.73 60.74 72,087
06/14/2017 60.81 60.82 60.7306 60.76 78,668
06/13/2017 60.73 60.75 60.71 60.73 58,417
06/12/2017 60.74 60.76 60.73 60.73 129,451
06/09/2017 60.73 60.76 60.7201 60.76 70,979
06/08/2017 60.77 60.7799 60.74 60.77 136,154
06/07/2017 60.79 60.8098 60.76 60.76 125,889
06/06/2017 60.82 60.83 60.78 60.8 179,091
06/05/2017 60.79 60.79 60.76 60.76 118,340
06/02/2017 60.79 60.82 60.77 60.81 148,283
06/01/2017 60.77 60.8 60.76 60.77 147,900
05/31/2017 60.83 60.87 60.8001 60.85 142,045
05/30/2017 60.84 60.86 60.8 60.84 110,592
05/26/2017 60.81 60.89 60.7801 60.81 64,247
05/25/2017 60.82 60.87 60.81 60.83 68,236
05/24/2017 60.8 60.84 60.79 60.81 188,757
05/23/2017 60.81 60.85 60.78 60.805 197,682
05/22/2017 60.8 60.84 60.7801 60.83 140,476
05/19/2017 60.8 60.84 60.79 60.83 56,049
05/18/2017 60.83 60.85 60.8 60.81 150,300
05/17/2017 60.82 60.86 60.8 60.84 76,150
05/16/2017 60.78 60.79 60.75 60.78 82,265
05/15/2017 60.78 60.79 60.75 60.78 77,558
05/12/2017 60.75 60.78 60.7426 60.78 69,516
05/11/2017 60.68 60.72 60.6771 60.71 71,205
05/10/2017 60.72 60.74 60.67 60.68 65,765
05/09/2017 60.7 60.7152 60.68 60.68 75,177
05/08/2017 60.71 60.741 60.71 60.72 135,817
05/05/2017 60.71 60.75 60.7 60.72 105,074
05/04/2017 60.71 60.74 60.7 60.73 84,202
05/03/2017 60.76 60.7711 60.74 60.745 152,611
05/02/2017 60.77 60.8 60.7601 60.78 63,579
05/01/2017 60.77 60.805 60.741 60.75 113,123
04/28/2017 60.82 60.85 60.8 60.84 70,949
04/27/2017 60.82 60.85 60.79 60.84 76,944
04/26/2017 60.8 60.82 60.78 60.8064 72,634
04/25/2017 60.81 60.82 60.79 60.79 71,644
04/24/2017 60.82 60.85 60.81 60.85 102,632
04/21/2017 60.87 60.89 60.87 60.89 130,074
04/20/2017 60.88 60.88 60.85 60.85 123,241
04/19/2017 60.86 60.89 60.86 60.87 146,389
04/18/2017 60.89 60.91 60.84 60.89 231,790
04/17/2017 60.85 60.863 60.84 60.85 140,969
04/13/2017 60.84 60.89 60.8104 60.89 104,541
04/12/2017 60.78 60.834 60.7655 60.82 150,573
04/11/2017 60.76 60.8051 60.7498 60.7808 142,832
04/10/2017 60.73 60.76 60.73 60.75 71,534
04/07/2017 60.77 60.79 60.72 60.72 211,360
04/06/2017 60.76 60.79 60.75 60.77 181,961
04/05/2017 60.74 60.8 60.7309 60.78 117,138
04/04/2017 60.78 60.78 60.75 60.75 117,984
04/03/2017 60.76 60.78 60.73 60.77 187,353
03/31/2017 60.77 60.81 60.77 60.79 221,546
03/30/2017 60.76 60.77 60.75 60.77 111,423
03/29/2017 60.75 60.7899 60.75 60.78 58,405
03/28/2017 60.77 60.8 60.73 60.73 81,876
03/27/2017 60.81 60.81 60.76 60.77 218,158
03/24/2017 60.74 60.7799 60.74 60.75 126,853
03/23/2017 60.78 60.79 60.73 60.77 83,526
03/22/2017 60.79 60.79 60.75 60.76 61,103
03/21/2017 60.7 60.76 60.68 60.7596 69,942
03/20/2017 60.7 60.72 60.67 60.72 90,167
03/17/2017 60.68 60.7 60.65 60.69 65,451
03/16/2017 60.66 60.67 60.63 60.65 80,931
03/15/2017 60.57 60.6982 60.57 60.67 83,970
03/14/2017 60.6 60.614 60.58 60.6 82,695
03/13/2017 60.62 60.62 60.58 60.595 106,808
03/10/2017 60.59 60.63 60.59 60.6 147,866
03/09/2017 60.61 60.61 60.58 60.595 151,505
03/08/2017 60.61 60.6198 60.58 60.6 150,311
03/07/2017 60.67 60.67 60.61 60.6499 119,778
03/06/2017 60.65 60.67 60.64 60.6634 71,669
03/03/2017 60.64 60.67 60.62 60.655 115,037
03/02/2017 60.64 60.68 60.63 60.66 79,325
03/01/2017 60.7 60.76 60.66 60.67 657,313
02/28/2017 60.87 60.87 60.8 60.8 109,524
02/27/2017 60.9 60.9 60.82 60.84 174,540
02/24/2017 60.89 60.91 60.86 60.9 82,158
02/23/2017 60.82 60.8573 60.81 60.84 182,528
02/22/2017 60.84 60.849 60.75 60.83 136,035
02/21/2017 60.79 60.82 60.75 60.81 163,842
02/17/2017 60.81 60.81 60.79 60.81 76,428
02/16/2017 60.76 60.7899 60.7317 60.78 85,891
02/15/2017 60.73 60.73 60.7 60.73 81,477
02/14/2017 60.8 60.8 60.72 60.75 120,099
02/13/2017 60.8 60.83 60.76 60.79 91,745
02/10/2017 60.78 60.8128 60.78 60.8 79,433
02/09/2017 60.82 60.86 60.8 60.81 85,984
02/08/2017 60.84 60.86 60.81 60.83 188,696
02/07/2017 60.84 60.85 60.8 60.83 129,694
02/06/2017 60.79 60.84 60.78 60.81 70,306
02/03/2017 60.77 60.82 60.74 60.75 82,795
02/02/2017 60.79 60.8 60.74 60.74 177,637
02/01/2017 60.72 60.78 60.69 60.77 167,073
01/31/2017 60.8 60.82 60.78 60.8 67,708
01/30/2017 60.8 60.81 60.7756 60.81 140,900
01/27/2017 60.79 60.795 60.7445 60.76 117,731
01/26/2017 60.74 60.788 60.72 60.77 685,202
01/25/2017 60.74 60.77 60.72 60.73 140,787
01/24/2017 60.77 60.82 60.75 60.78 801,294
01/23/2017 60.77 60.82 60.769 60.82 80,836
01/20/2017 60.71 60.78 60.7 60.74 3,556,400
01/19/2017 60.69 60.73 60.69 60.73 88,624
01/18/2017 60.78 60.7999 60.71 60.74 255,404
01/17/2017 60.79 60.81 60.77 60.81 82,840
01/13/2017 60.75 60.7599 60.703 60.73 51,293
01/12/2017 60.79 60.79 60.74 60.77 130,714
01/11/2017 60.74 60.79 60.72 60.76 290,164
01/10/2017 60.72 60.76 60.706 60.74 82,573
01/09/2017 60.74 60.75 60.71 60.75 90,540
01/06/2017 60.74 60.76 60.69 60.72 128,061
01/05/2017 60.75 60.79 60.7 60.76 226,415
01/04/2017 60.73 60.73 60.6501 60.71 530,815
01/03/2017 60.66 60.71 60.63 60.67 154,416
12/30/2016 60.7 60.92 60.69 60.92 577,918
12/29/2016 60.65 60.72 60.65 60.7 109,315
12/28/2016 60.62 60.6699 60.61 60.66 154,003
12/27/2016 60.61 60.64 60.61 60.63 157,733
12/23/2016 60.65 60.6622 60.62 60.65 154,965
12/22/2016 60.61 60.66 60.59 60.65 129,684
12/21/2016 60.7 60.72 60.69 60.69 530,834
12/20/2016 60.63 60.69 60.63 60.68 131,150
12/19/2016 60.68 60.69 60.65 60.68 221,572
12/16/2016 60.61 60.66 60.61 60.64 104,591
12/15/2016 60.6 60.63 60.58 60.61 176,678
12/14/2016 60.75 60.77 60.61 60.6315 212,679
12/13/2016 60.76 60.77 60.72 60.76 160,767
12/12/2016 60.77 60.7845 60.74 60.77 95,154
12/09/2016 60.8 60.81 60.74 60.76 75,389
12/08/2016 60.79 60.81 60.762 60.81 167,112
12/07/2016 60.77 60.82 60.75 60.806 146,721
12/06/2016 60.75 60.79 60.74 60.78 112,468
12/05/2016 60.75 60.78 60.7101 60.74 97,416
12/02/2016 60.74 60.8 60.74 60.79 132,143
12/01/2016 60.7 60.74 60.69 60.72 128,189
11/30/2016 60.82 60.8204 60.78 60.79 67,212
11/29/2016 60.8 60.84 60.7701 60.8 80,363
11/28/2016 60.78 60.82 60.7514 60.79 115,592
11/25/2016 60.79 60.79 60.75 60.78 52,115
11/23/2016 60.79 60.8 60.75 60.79 153,283
11/22/2016 60.79 60.84 60.79 60.83 121,745
11/21/2016 60.8 60.8456 60.78 60.81 133,037
11/18/2016 60.84 60.87 60.82 60.8248 73,212
11/17/2016 60.86 60.89 60.83 60.86 142,120
11/16/2016 60.88 60.88 60.85 60.8732 104,501
11/15/2016 60.84 60.89 60.835 60.88 72,394
11/14/2016 60.92 60.92 60.85 60.88 227,041
11/11/2016 61 61.004 60.94 60.95 80,728
11/10/2016 60.94 61.0399 60.94 60.98 106,235
11/09/2016 61.07 61.085 60.98 61 213,665
11/08/2016 61.1 61.11 61.04 61.06 50,437
11/07/2016 61.1 61.13 61.09 61.12 104,401
11/04/2016 61.12 61.16 61.11 61.15 312,210
11/03/2016 61.08 61.13 61.08 61.12 27,491
11/02/2016 61.1 61.1399 61.0696 61.1 75,459
11/01/2016 61.06 61.1 61.03 61.07 85,506
10/31/2016 61.14 61.14 61.06 61.11 105,951
10/28/2016 61.08 61.09 61.0419 61.08 74,191
10/27/2016 61.07 61.07 61.03 61.07 272,564
10/26/2016 61.07 61.08 61.04 61.06 40,974
10/25/2016 61.05 61.09 61.04 61.08 85,425
10/24/2016 61.12 61.12 61.06 61.08 117,155
10/21/2016 61.1 61.11 61.07 61.11 65,193
10/20/2016 61.12 61.12 61.07 61.07 83,472
10/19/2016 61.08 61.12 61.08 61.09 90,367
10/18/2016 61.08 61.1099 61.06 61.09 40,962
10/17/2016 61.09 61.1 61.07 61.08 40,408
10/14/2016 61.03 61.0999 61.03 61.06 86,093
10/13/2016 61.04 61.08 61.02 61.04 71,021
10/12/2016 61 61.04 61 61.04 84,975
10/11/2016 61.04 61.05 61.015 61.02 81,344
10/10/2016 61.07 61.0794 61.01 61.01 105,888
10/07/2016 61.08 61.08 61.0466 61.07 86,397
10/06/2016 61.03 61.08 61.03 61.07 88,277
10/05/2016 61.1 61.1 61.03 61.07 108,149
10/04/2016 61.12 61.12 61.08 61.1 94,099
10/03/2016 61.15 61.16 61.127 61.127 158,765
09/30/2016 61.24 61.24 61.19 61.21 54,679
09/29/2016 61.2 61.23 61.19 61.23 102,493
09/28/2016 61.19 61.23 61.19 61.2 224,940
09/27/2016 61.24 61.24 61.19 61.2 123,146
09/26/2016 61.21 61.22 61.16 61.21 92,430
09/23/2016 61.17 61.1999 61.131 61.19 44,629
09/22/2016 61.13 61.17 61.13 61.16 39,417
09/21/2016 61.13 61.15 61.08 61.12 72,664
09/20/2016 61.16 61.1699 61.13 61.1438 42,279
09/19/2016 61.17 61.1701 61.13 61.1579 43,946
09/16/2016 61.16 61.2 61.12 61.14 51,798
09/15/2016 61.14 61.2 61.14 61.19 79,448
09/14/2016 61.14 61.17 61.1101 61.15 66,554
09/13/2016 61.15 61.15 61.06 61.13 100,984
09/12/2016 61.14 61.16 61.1 61.13 49,931
09/09/2016 61.12 61.14 61.095 61.12 69,328
09/08/2016 61.18 61.18 61.12 61.15 90,265
09/07/2016 61.22 61.22 61.16 61.17 118,686
09/06/2016 61.11 61.19 61.1 61.19 358,299
09/02/2016 61.14 61.14 61.0901 61.105 92,904
09/01/2016 61.1 61.1489 61.0723 61.1 63,430
08/31/2016 61.15 61.195 61.14 61.14 128,555
08/30/2016 61.18 61.18 61.121 61.15 74,226
08/29/2016 61.14 61.17 61.1 61.17 227,661
08/26/2016 61.19 61.2095 61.11 61.12 81,980
08/25/2016 61.19 61.2 61.16 61.173 95,469
08/24/2016 61.22 61.22 61.18 61.186 81,565
08/23/2016 61.21 61.229 61.17 61.18 145,789
08/22/2016 61.21 61.23 61.18 61.21 85,269
08/19/2016 61.18 61.2131 61.18 61.18 38,352
08/18/2016 61.22 61.25 61.1901 61.24 55,410
08/17/2016 61.16 61.2299 61.16 61.1936 143,827
08/16/2016 61.19 61.21 61.16 61.2 417,532
08/15/2016 61.23 61.23 61.18 61.22 69,950
08/12/2016 61.24 61.2599 61.21 61.24 45,789
08/11/2016 61.25 61.25 61.17 61.17 51,161
08/10/2016 61.23 61.26 61.212 61.25 115,785
08/09/2016 61.21 61.22 61.161 61.22 120,229
08/08/2016 61.2 61.21 61.17 61.2 78,696
08/05/2016 61.24 61.24 61.2 61.2 53,219
08/04/2016 61.26 61.3 61.25 61.2966 44,134
08/03/2016 61.27 61.28 61.23 61.27 54,057
08/02/2016 61.23 61.28 61.2098 61.26 112,826
08/01/2016 61.25 61.289 61.22 61.22 314,834
07/29/2016 61.26 61.32 61.26 61.32 77,925
07/28/2016 61.21 61.27 61.21 61.24 102,605
07/27/2016 61.22 61.25 61.2 61.25 45,980
07/26/2016 61.18 61.21 61.16 61.18 110,723
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for VGSH





Research Brokers before you trade

Want to trade FX?





Smart Portfolio