Canada markets open in 34 minutes

Vanguard Short-Term Treasury Index Fund ETF Shares (VGSH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
57.71+0.02 (+0.03%)
At close: 04:00PM EDT
57.70 -0.01 (-0.02%)
Pre-Market: 08:09AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202457.7157.7257.6957.7157.711,029,400
Apr 26, 202457.7057.7157.6857.6957.69959,600
Apr 25, 202457.6457.6857.6457.6857.681,333,600
Apr 24, 202457.7057.7157.6957.7057.701,499,100
Apr 23, 202457.6657.7457.6657.7357.731,972,300
Apr 22, 202457.6657.6957.6657.6857.681,318,900
Apr 19, 202457.6757.6757.6557.6657.661,439,400
Apr 18, 202457.6857.6857.6357.6357.631,581,900
Apr 17, 202457.6557.7057.6457.6857.682,194,300
Apr 16, 202457.6257.6557.5957.6357.631,639,400
Apr 15, 202457.6157.6657.5857.6557.651,531,800
Apr 12, 202457.6957.7257.6757.6957.691,351,100
Apr 11, 202457.6457.6557.6057.6257.629,079,500
Apr 10, 202457.6357.6457.5657.5857.5810,611,600
Apr 09, 202457.8057.8457.8057.8257.821,686,200
Apr 08, 202457.7957.8057.7657.7757.771,615,200
Apr 05, 202457.8357.8757.7957.8057.801,879,500
Apr 04, 202457.8757.9157.8457.9057.902,090,100
Apr 03, 202457.7757.8457.7657.8457.842,761,800
Apr 02, 202457.7857.8157.7757.8157.812,038,100
Apr 01, 202457.9257.9257.7757.7857.783,301,400
Apr 01, 20240.202 Dividend
Mar 28, 202458.0858.1058.0658.0757.871,840,700
Mar 27, 202458.1158.1458.1158.1257.922,857,900
Mar 26, 202458.0558.0758.0358.0657.862,402,700
Mar 25, 202458.0758.0858.0458.0657.861,729,000
Mar 22, 202458.0858.0958.0758.0857.882,015,900
Mar 21, 202458.0558.0658.0258.0357.834,998,900
Mar 20, 202457.9658.0457.9558.0357.832,099,500
Mar 19, 202457.9357.9557.9357.9557.752,877,900
Mar 18, 202457.8957.9157.8857.8857.681,865,900
Mar 15, 202457.9057.9157.8957.8957.692,048,700
Mar 14, 202457.9657.9657.9257.9357.732,246,000
Mar 13, 202458.0058.0057.9757.9757.773,590,500
Mar 12, 202458.0358.0357.9857.9957.791,643,900
Mar 11, 202458.0858.0958.0558.0657.861,943,000
Mar 08, 202458.1358.1558.0858.1057.902,069,300
Mar 07, 202458.0658.0758.0358.0757.872,024,000
Mar 06, 202458.0358.0557.9958.0057.802,032,300
Mar 05, 202457.9958.0357.9758.0057.801,931,800
Mar 04, 202457.9657.9857.9357.9457.742,673,500
Mar 01, 202457.9158.0257.8857.9957.792,299,200
Mar 01, 20240.193 Dividend
Feb 29, 202458.0858.1258.0758.0857.692,652,100
Feb 28, 202458.0358.0658.0258.0657.674,225,800
Feb 27, 202458.0058.0257.9858.0057.614,188,600
Feb 26, 202458.0258.0357.9757.9857.594,701,600
Feb 23, 202457.9958.0457.9958.0157.6212,121,800
Feb 22, 202458.0058.0457.9858.0057.615,304,900
Feb 21, 202458.0758.0958.0058.0257.635,111,300
Feb 20, 202458.0858.1058.0658.0757.686,711,300
Feb 16, 202457.9858.0257.9758.0157.622,579,400
Feb 15, 202458.1158.1358.0658.0957.701,910,600
Feb 14, 202457.9958.0657.9858.0457.651,946,800
Feb 13, 202458.0258.0357.9457.9657.572,284,900
Feb 12, 202458.1458.1758.1358.1457.752,059,400
Feb 09, 202458.1158.1458.1158.1357.741,464,700
Feb 08, 202458.1658.1858.1458.1657.771,733,000
Feb 07, 202458.1758.2358.1658.1657.771,990,300
Feb 06, 202458.1258.2058.1158.1857.782,233,200
Feb 05, 202458.1458.1658.0958.1157.7227,339,400
Feb 02, 202458.2258.2458.1758.2057.802,430,000
Feb 01, 202458.3858.4558.3458.3957.992,769,800
Feb 01, 20240.198 Dividend
Jan 31, 202458.4858.5758.4758.5457.953,634,700
Jan 30, 202458.4458.4658.3658.3957.802,309,400
Jan 29, 202458.4158.4458.3958.4357.843,114,200
Jan 26, 202458.3958.3958.3658.3757.782,395,300
Jan 25, 202458.3758.4158.3558.4157.821,968,200
Jan 24, 202458.3958.4058.3058.3157.721,971,000
Jan 23, 202458.3158.3458.2958.3257.732,592,900
Jan 22, 202458.3258.3558.3158.3257.732,981,300
Jan 19, 202458.3058.3358.2858.3057.713,117,500
Jan 18, 202458.3558.3758.3358.3557.762,529,700
Jan 17, 202458.3558.3558.3058.3357.742,830,000
Jan 16, 202458.4858.5158.4158.4557.862,773,100
Jan 12, 202458.5258.5558.5058.5257.932,517,500
Jan 11, 202458.3158.4158.3158.4157.822,894,500
Jan 10, 202458.3158.3158.2658.2757.682,073,300
Jan 09, 202458.2558.2858.2458.2757.682,533,000
Jan 08, 202458.2358.3158.2258.2557.662,775,200
Jan 05, 202458.1958.3058.1758.2157.622,610,600
Jan 04, 202458.2358.2458.2158.2357.643,758,000
Jan 03, 202458.2258.2758.1858.2757.682,756,300
Jan 02, 202458.2358.2758.2358.2557.663,353,500
Dec 29, 202358.2858.3358.2758.3357.744,208,500
Dec 28, 202358.3158.3158.2858.2957.7017,853,500
Dec 27, 202358.2558.3058.2458.3057.712,394,900
Dec 26, 202358.2158.2558.2058.2357.6423,955,900
Dec 22, 202358.2658.2658.2158.2457.652,517,300
Dec 22, 20230.195 Dividend
Dec 21, 202358.4558.4658.4058.4157.622,068,500
Dec 20, 202358.3558.3858.3158.3757.582,366,200
Dec 19, 202358.2658.2958.2658.2957.512,755,200
Dec 18, 202358.2958.2958.2558.2657.481,711,500
Dec 15, 202358.2858.3258.2558.2657.483,017,900
Dec 14, 202358.3058.3758.3058.3357.553,347,600
Dec 13, 202357.9858.2457.9658.2357.453,096,600
Dec 12, 202357.9257.9557.9157.9257.142,992,500
Dec 11, 202357.9057.9357.8757.9257.142,326,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...