Skip to main content
Vanguard Short-Term Treasury ETF (VGSH)
NASDAQ: VGSH · Real-Time Price · USD
58.26
+0.02 (0.03%)
Dec 3, 2024, 1:49 PM EST - Market open

VGSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202458.1958.2458.1858.2458.24-0.34%4,863,281
Nov 29, 202458.4158.4458.4158.4458.240.12%745,635
Nov 27, 202458.3758.3958.3558.3758.170.10%1,226,256
Nov 26, 202458.3058.3258.2858.3158.11-1,855,424
Nov 25, 202458.2858.3258.2758.3158.110.17%2,312,830
Nov 22, 202458.2358.2458.2058.2158.01-1,545,834
Nov 21, 202458.2458.2758.2058.2158.01-0.05%1,454,543
Nov 20, 202458.2458.2658.2358.2458.04-0.03%1,717,236
Nov 19, 202458.2958.2958.2658.2658.060.02%1,793,241
Nov 18, 202458.2458.2658.2258.2558.050.05%2,368,843
Nov 15, 202458.1758.2658.1458.2258.020.12%1,604,225
Nov 14, 202458.2558.2658.1458.1557.95-0.14%1,551,199
Nov 13, 202458.2458.2658.2058.2358.030.15%1,521,877
Nov 12, 202458.1658.1858.1258.1457.94-0.10%4,157,051
Nov 11, 202458.1858.2058.1858.2058.00-0.07%2,161,608
Nov 8, 202458.2858.2958.2258.2458.04-0.05%3,429,098
Nov 7, 202458.2358.2858.2158.2758.070.17%1,458,582
Nov 6, 202458.1558.2158.1558.1757.97-0.14%2,503,928
Nov 5, 202458.2758.2758.2058.2558.05-0.05%1,766,891
Nov 4, 202458.3058.3258.2558.2858.080.09%1,358,490
Nov 1, 202458.3458.3458.2258.2358.03-0.43%2,507,778
Oct 31, 202458.4458.4958.4158.4858.070.05%1,603,217
Oct 30, 202458.5058.5558.4558.4558.04-0.10%4,833,040
Oct 29, 202458.4558.5158.4558.5158.100.03%1,884,861
Oct 28, 202458.5158.5358.4658.4958.08-0.03%1,270,486
Oct 25, 202458.5658.5858.5058.5158.10-1,299,703
Oct 24, 202458.5358.5658.5158.5158.100.02%3,705,725
Oct 23, 202458.5158.5258.4858.5058.09-0.05%3,418,636
Oct 22, 202458.5658.5758.5258.5358.12-0.03%2,007,931
Oct 21, 202458.6058.6058.5458.5558.14-0.14%1,209,140
Oct 18, 202458.6358.6458.6158.6358.220.09%5,509,888
Oct 17, 202458.5858.5858.5658.5858.17-0.07%2,977,364
Oct 16, 202458.6358.6458.6158.6258.210.07%2,669,030
Oct 15, 202458.6158.6158.5758.5858.170.05%3,167,662
Oct 14, 202458.5258.5758.5258.5558.14-0.09%947,392
Oct 11, 202458.5758.6058.5658.6058.190.09%1,954,271
Oct 10, 202458.5458.5658.4858.5558.140.10%2,129,481
Oct 9, 202458.5358.5358.4858.4958.08-0.09%2,753,324
Oct 8, 202458.5058.5558.5058.5458.130.07%1,761,201
Oct 7, 202458.4958.5358.4858.5058.09-0.12%2,237,195
Oct 4, 202458.6158.6658.5658.5758.16-0.34%2,416,322
Oct 3, 202458.8258.8358.7758.7758.35-0.15%2,746,044
Oct 2, 202458.8458.8758.8358.8658.44-0.03%1,576,051
Oct 1, 202458.8658.9258.8658.8858.46-0.24%3,502,300
Sep 30, 202459.0859.0959.0059.0258.40-0.15%3,712,315
Sep 27, 202459.0859.1259.0759.1158.490.14%2,356,441
Sep 26, 202459.0859.0859.0259.0358.41-0.08%1,553,294
Sep 25, 202459.1359.1359.0859.0858.46-0.08%2,288,149
Sep 24, 202459.0859.1359.0659.1358.510.10%1,919,127
Sep 23, 202459.0559.0959.0359.0758.45-1,360,981
Sep 20, 202459.0359.0959.0059.0758.450.03%5,624,126
Sep 19, 202459.0259.0559.0159.0558.430.07%4,798,034
Sep 18, 202459.0059.0958.9659.0158.39-0.02%1,357,589
Sep 17, 202459.0359.0459.0059.0258.40-0.05%1,734,875
Sep 16, 202459.0659.0759.0359.0558.430.07%2,423,845
Sep 13, 202459.0359.0458.9959.0158.390.15%1,316,948
Sep 12, 202458.9358.9558.8858.9258.30-0.03%1,820,323
Sep 11, 202458.9359.0058.9158.9458.32-0.07%1,553,082
Sep 10, 202458.9058.9958.9058.9858.360.15%2,651,733
Sep 9, 202458.8758.9158.8658.8958.27-2,383,975
Sep 6, 202458.8558.9658.7858.8958.270.17%6,952,676
Sep 5, 202458.8158.8258.7458.7958.170.07%2,072,779
Sep 4, 202458.6758.7758.6758.7558.130.20%3,687,802
Sep 3, 202458.6258.6858.6158.6358.02-0.24%2,660,296
Aug 30, 202458.7958.8158.7758.7757.95-1,084,589
Aug 29, 202458.7858.7958.7658.7757.95-0.02%957,564
Aug 28, 202458.8158.8258.7858.7857.96-0.03%3,455,320
Aug 27, 202458.7558.8058.7458.8057.980.07%2,124,829
Aug 26, 202458.8158.8158.7558.7657.94-3,161,578
Aug 23, 202458.6958.7858.6758.7657.940.17%2,385,776
Aug 22, 202458.7058.7058.6458.6657.84-0.14%1,702,661
Aug 21, 202458.6958.7758.6658.7457.920.12%1,539,697
Aug 20, 202458.6458.6758.6358.6757.850.14%1,738,701
Aug 19, 202458.5758.6158.5758.5957.77-1,964,311
Aug 16, 202458.5858.5958.5358.5957.770.12%1,558,926
Aug 15, 202458.5358.5558.5058.5257.70-0.24%1,824,332
Aug 14, 202458.6458.7058.6358.6657.84-1,319,052
Aug 13, 202458.6558.6858.6458.6657.840.10%1,173,110
Aug 12, 202458.5358.6058.5258.6057.780.12%1,889,895
Aug 9, 202458.5758.5858.5258.5357.71-1,770,045
Aug 8, 202458.4958.5458.4858.5357.71-0.05%1,721,275
Aug 7, 202458.5558.5958.5258.5657.74-2,325,730
Aug 6, 202458.6458.6558.5458.5657.74-0.19%5,102,071
Aug 5, 202458.8358.8658.6158.6757.85-0.03%12,180,776
Aug 2, 202458.5958.7058.5858.6957.870.57%4,741,053
Aug 1, 202458.2758.3758.2658.3657.54-0.21%2,381,007
Jul 31, 202458.3758.4858.3258.4857.450.24%8,826,213
Jul 30, 202458.3458.3758.3158.3457.320.02%1,497,636
Jul 29, 202458.3358.3458.3058.3357.310.03%2,136,549
Jul 26, 202458.3158.3258.3058.3157.290.14%1,323,927
Jul 25, 202458.2558.2958.2258.2357.21-0.02%1,652,802
Jul 24, 202458.2558.2958.2358.2457.220.07%1,459,531
Jul 23, 202458.1858.2158.1858.2057.180.05%1,262,411
Jul 22, 202458.1758.1758.1458.1757.150.02%1,168,341
Jul 19, 202458.1758.1858.1658.1657.14-0.05%1,275,546
Jul 18, 202458.2158.2358.1858.1957.17-0.03%3,501,363
Jul 17, 202458.1958.2258.1758.2157.19-0.02%3,100,285
Jul 16, 202458.1858.2258.1758.2257.200.05%1,373,247
Jul 15, 202458.1858.2258.1758.1957.170.02%1,296,234
Jul 12, 202458.1458.1858.1358.1857.160.14%1,593,922