Short-Term Govt Bond Vanguard (NQ: VGSH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.45	57.46	57.44	57.46	1,278,359	+0.02(+0.03%)
May 28, 2020	57.43	57.44	57.42	57.44	1,830,982	+0.02(+0.03%)
May 27, 2020	57.43	57.45	57.42	57.42	1,929,055	-0.02(-0.03%)
May 26, 2020	57.43	57.44	57.42	57.44	2,064,273	-0.01(-0.02%)
May 22, 2020	57.45	57.45	57.43	57.45	967,600	+0.02(+0.03%)
May 21, 2020	57.43	57.44	57.43	57.43	1,214,628	+0.00(+0.00%)
May 20, 2020	57.43	57.45	57.42	57.43	1,138,018	-0.01(-0.02%)
May 19, 2020	57.42	57.44	57.42	57.44	1,655,053	+0.01(+0.02%)
May 18, 2020	57.46	57.46	57.41	57.43	1,327,438	-0.04(-0.06%)
May 15, 2020	57.47	57.48	57.45	57.47	1,660,307	+0.00(+0.00%)
May 14, 2020	57.45	57.47	57.44	57.47	2,005,080	+0.02(+0.03%)
May 13, 2020	57.45	57.47	57.44	57.45	1,414,156	+0.01(+0.02%)
May 12, 2020	57.41	57.44	57.40	57.44	1,998,804	+0.02(+0.03%)
May 11, 2020	57.45	57.45	57.41	57.42	990,356	-0.03(-0.05%)
May 08, 2020	57.47	57.50	57.43	57.45	1,283,344	-0.03(-0.05%)
May 07, 2020	57.42	57.48	57.41	57.48	3,377,140	+0.06(+0.10%)
May 06, 2020	57.40	57.42	57.40	57.42	1,455,514	+0.02(+0.03%)
May 05, 2020	57.41	57.41	57.40	57.40	1,022,441	+0.00(+0.00%)
May 04, 2020	57.40	57.41	57.40	57.40	1,556,607	+0.02(+0.03%)
May 01, 2020	57.40	57.41	57.39	57.39	1,546,644	-0.03(-0.05%)
Apr 30, 2020	57.40	57.42	57.39	57.41	1,904,273	+0.01(+0.02%)
Apr 29, 2020	57.41	57.42	57.39	57.40	3,448,728	-0.01(-0.02%)
Apr 28, 2020	57.39	57.41	57.39	57.41	2,900,716	+0.04(+0.06%)
Apr 27, 2020	57.39	57.40	57.35	57.38	6,965,539	-0.01(-0.02%)
Apr 24, 2020	57.39	57.39	57.38	57.39	2,058,346	+0.00(+0.01%)
Apr 23, 2020	57.39	57.39	57.37	57.38	1,249,067	-0.00(-0.01%)
Apr 22, 2020	57.38	57.40	57.38	57.39	983,880	-0.01(-0.02%)
Apr 21, 2020	57.41	57.41	57.39	57.39	1,553,895	+0.00(+0.01%)
Apr 20, 2020	57.40	57.41	57.39	57.39	1,871,815	+0.00(+0.01%)
Apr 17, 2020	57.39	57.42	57.38	57.39	2,351,884	-0.01(-0.02%)
Apr 16, 2020	57.42	57.43	57.39	57.39	1,665,864	-0.01(-0.02%)
Apr 15, 2020	57.40	57.42	57.39	57.40	2,000,240	+0.03(+0.05%)
Apr 14, 2020	57.36	57.39	57.36	57.38	3,521,096	+0.01(+0.02%)
Apr 13, 2020	57.36	57.39	57.36	57.37	2,458,760	-0.03(-0.05%)
Apr 09, 2020	57.35	57.39	57.34	57.39	2,569,054	+0.05(+0.08%)
Apr 08, 2020	57.36	57.37	57.33	57.35	2,428,859	+0.02(+0.03%)
Apr 07, 2020	57.27	57.33	57.27	57.33	2,732,377	+0.00(+0.00%)
Apr 06, 2020	57.39	57.39	57.30	57.33	2,984,330	-0.04(-0.06%)
Apr 03, 2020	57.38	57.43	57.35	57.37	2,169,968	-0.02(-0.03%)
Apr 02, 2020	57.39	57.42	57.38	57.39	1,776,309	-0.01(-0.02%)
Apr 01, 2020	57.37	57.42	57.35	57.39	2,053,549	-0.00(-0.00%)
Mar 31, 2020	57.43	57.43	57.35	57.40	2,476,129	+0.00(+0.00%)
Mar 30, 2020	57.36	57.41	57.35	57.40	1,518,909	+0.06(+0.10%)
Mar 27, 2020	57.38	57.38	57.28	57.34	2,133,753	-0.02(-0.03%)
Mar 26, 2020	57.27	57.38	57.27	57.36	2,251,451	+0.08(+0.14%)
Mar 25, 2020	57.19	57.29	57.17	57.28	4,006,682	+0.06(+0.10%)
Mar 24, 2020	57.18	57.28	57.18	57.22	3,847,439	-0.06(-0.11%)
Mar 23, 2020	57.51	57.51	57.26	57.28	6,830,882	+0.00(+0.00%)
Mar 20, 2020	57.18	57.30	57.10	57.28	3,437,792	+0.21(+0.37%)
Mar 19, 2020	56.92	57.23	56.92	57.07	6,170,633	+0.06(+0.10%)
Mar 18, 2020	57.10	57.15	56.97	57.02	4,370,755	+0.03(+0.05%)
Mar 17, 2020	57.23	57.23	56.99	56.99	3,423,752	-0.21(-0.37%)
Mar 16, 2020	57.16	57.30	57.05	57.20	4,829,622	+0.16(+0.27%)
Mar 13, 2020	57.03	57.12	56.99	57.05	3,104,451	-0.09(-0.16%)
Mar 12, 2020	57.05	57.21	56.95	57.14	5,117,231	+0.16(+0.27%)
Mar 11, 2020	57.12	57.12	56.90	56.98	4,294,854	-0.03(-0.05%)
Mar 10, 2020	57.07	57.17	56.99	57.01	3,821,146	-0.25(-0.43%)
Mar 09, 2020	57.25	57.42	55.29	57.26	6,955,749	+0.26(+0.45%)
Mar 06, 2020	57.08	57.14	57.00	57.00	3,031,570	+0.04(+0.06%)
Mar 05, 2020	56.96	56.99	56.93	56.96	1,623,331	+0.10(+0.18%)
Mar 04, 2020	56.83	56.91	56.83	56.86	2,418,325	+0.06(+0.10%)
Mar 03, 2020	56.62	56.90	56.61	56.81	1,614,833	+0.21(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.