Vanguard Short-Term Govt Bd Idx ETF $60.93

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : VGSH
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGSH historical data

Date Open High Low Close Volume
4/17/201460.9160.9460.8960.9321,549
4/16/201460.9360.9460.9160.9140,000
4/15/201460.9360.9660.9360.9572,347
4/14/201460.9760.9860.9360.9463,906
4/11/201460.9560.9860.9360.9419,748
4/10/201460.9660.9860.9560.9515,327
4/9/201460.8660.9560.8560.93175,225
4/8/201460.9160.9160.8660.9025,715
4/7/201460.8860.9160.8860.91173,955
4/4/201460.8360.8860.8360.8841,607
4/3/201460.8060.8360.7960.8154,879
4/2/201460.8360.8360.7960.7970,222
4/1/201460.8860.8860.8260.83143,569
3/31/201460.8660.8960.8660.8618,742
3/28/201460.8760.8760.8360.8528,754
3/27/201460.8760.8860.8360.8482,977
3/26/201460.8660.8860.8460.8853,652
3/25/201460.8560.8660.8260.8527,992
3/24/201460.7960.8460.7960.80142,849
3/21/201460.8260.8560.8160.8421,792
3/20/201460.8560.8560.8160.8422,836
3/19/201460.9260.9560.7860.8484,992
3/18/201460.9060.9460.9060.9431,669
3/17/201460.9460.9460.9060.93176,839
3/14/201460.9360.9560.9260.9536,338
3/13/201460.8660.9560.8660.9355,117
3/12/201460.8960.9260.8960.9242,527
3/11/201460.8960.9060.8660.9093,644
3/10/201460.8660.9160.8660.88112,273
3/7/201460.8760.9060.8660.8793,772
3/6/201460.9260.9460.9160.9483,659
3/5/201460.9360.9560.8960.94108,246
3/4/201460.9560.9660.9360.9329,828
3/3/201460.9760.9960.9560.98104,358
2/28/201460.9660.9760.9360.9768,935
2/27/201460.9861.0060.9661.0019,260
2/26/201460.9560.9760.9360.9661,064
2/25/201460.9460.9560.9160.9430,138
2/24/201460.9460.9460.8860.92102,182
2/21/201460.9460.9760.9260.9323,112
2/20/201460.9060.9560.8960.9244,965
2/19/201460.9660.9660.9160.94121,623
2/18/201460.9460.9560.9260.95115,704
2/14/201460.9360.9360.8860.93138,043
2/13/201460.9060.9260.8960.92135,048
2/12/201460.9260.9260.8860.8967,838
2/11/201460.9060.9260.8860.91162,272
2/10/201460.9260.9760.9260.93114,143
2/7/201460.9660.9760.9460.9464,587
2/6/201460.9360.9460.9260.9455,340
2/5/201460.9760.9760.9360.96129,511
2/4/201460.9260.9660.9160.95412,391
2/3/201460.9160.9860.9160.9470,397
1/31/201460.9260.9660.9260.9587,420
1/30/201460.9460.9460.8860.90344,647
1/29/201460.9160.9460.9060.94307,532
1/28/201460.8760.9060.8660.88221,421
1/27/201460.8960.9260.8660.8787,492
1/24/201460.8960.9160.8660.8762,304
1/23/201460.8660.9060.8560.8957,213
1/22/201460.8360.8560.8160.85137,040
1/21/201460.9060.9060.8560.8798,142
1/17/201460.8460.8660.8260.8237,641
1/16/201460.8460.8560.8260.8378,491
1/15/201460.8260.8460.7960.7951,830
1/14/201460.8860.8860.8360.8651,110
1/13/201460.8460.8960.8460.8857,179
1/10/201460.8460.8660.8260.8430,218
1/9/201460.7660.7960.7660.7725,059
1/8/201460.7860.8160.7660.77134,035
1/7/201460.8360.8660.8060.81183,790
1/6/201460.8560.8560.8360.8336,219
1/3/201460.8760.8760.8260.8323,368
1/2/201460.8760.8760.8560.8538,702
12/31/201360.8560.8860.8260.8855,016
12/30/201360.8460.8660.8260.8682,503
12/27/201360.8260.8460.7960.8369,270
12/26/201360.8260.8360.7760.8190,388
12/24/201360.7860.8460.7860.8049,438
12/23/201360.9160.9160.8760.88140,722
12/20/201360.9360.9360.8860.9034,890
12/19/201360.9560.9560.9160.9328,264
12/18/201360.9660.9960.9260.9966,540
12/17/201360.8060.9660.8060.9661,826
12/16/201360.9660.9760.9260.9736,898
12/13/201360.9560.9560.9160.9431,907
12/12/201360.9160.9460.9060.9431,648
12/11/201360.9360.9760.9360.9344,147
12/10/201360.9760.9860.9260.9722,134
12/9/201360.9660.9860.9360.9628,174
12/6/201360.9560.9660.9260.9572,984
12/5/201360.9760.9860.9460.9641,719
12/4/201360.9660.9760.9560.9746,401
12/3/201360.9560.9960.9360.9934,632
12/2/201360.9160.9960.9160.9589,700
11/29/201361.0061.0060.9360.95111,897
11/27/201361.0161.0260.9760.9839,147
11/26/201360.9861.0160.9760.9828,436
11/25/201361.0361.0360.9660.9738,525
11/22/201360.9961.0160.9961.01154,086
Trading Center