Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VGSH Historical Prices

Vanguard Short-Term Treasury ETF · daily open, high, low, close & volume

Trading days
248
Period high
59.01
Period low
57.38
Period change
-2.03%
DateOpenHighLowCloseChangeVolume
Nov 13, 202657.5557.5957.5457.55+0.03%3,863,568
Nov 12, 202657.6057.6157.5257.53-0.14%4,205,606
Nov 11, 202657.6257.6357.6057.61-0.09%3,152,591
Nov 10, 202657.6957.6957.6357.66-0.29%3,900,843
Nov 9, 202657.8657.8857.8157.83-0.05%6,302,309
Nov 6, 202657.8457.9057.8257.86-0.05%9,040,333
Nov 5, 202657.7257.9057.7257.89+0.23%5,357,235
Nov 4, 202657.7357.7857.7057.76+0.07%5,538,383
Nov 3, 202657.7457.7457.7057.72-0.02%12,288,943
Nov 2, 202657.7357.7657.7157.73-0.35%7,959,654
Oct 30, 202657.9157.9557.8857.93+0.15%5,386,332
Oct 29, 202657.8157.8657.8057.84+0.13%3,520,118
Oct 28, 202657.7457.8057.7057.77+0.03%6,063,846
Oct 27, 202657.7557.7757.7357.75-0.01%5,470,834
Oct 26, 202657.7757.7857.7557.76-0.04%4,487,875
Oct 23, 202657.8057.8157.7657.78-0.03%4,374,921
Oct 22, 202657.7157.8357.7057.80+0.29%4,588,619
Oct 21, 202657.6657.6757.6057.63-0.02%4,485,480
Oct 20, 202657.6557.6857.6257.64+0.00%4,014,169
Oct 19, 202657.6657.6757.6257.64-0.09%4,018,201
Oct 16, 202657.6457.6957.6257.69+0.12%4,267,979
Oct 15, 202657.6657.6957.6057.62+0.10%5,495,401
Oct 14, 202657.4557.5757.4457.56-0.02%6,722,535
Oct 13, 202657.5657.5757.5457.57+0.03%5,214,588
Oct 12, 202657.5557.5657.5357.55-0.03%3,706,517
Oct 9, 202657.5557.5757.5357.57+0.00%4,690,734
Oct 8, 202657.5257.5857.4957.57+0.03%4,327,763
Oct 7, 202657.4857.5657.4757.55+0.08%4,322,633
Oct 6, 202657.4957.5357.4957.51+0.08%4,420,535
Oct 5, 202657.4657.4957.4457.46+0.00%8,833,809
Oct 2, 202657.5357.5557.4457.46-0.04%5,246,351
Oct 1, 202657.4057.5357.3857.48-0.13%8,945,323
Sep 30, 202657.6057.6157.5557.56+0.00%4,655,031
Sep 29, 202657.5157.5657.4957.56+0.08%7,091,182
Sep 28, 202657.5257.5557.4857.52-0.13%5,393,764
Sep 25, 202657.5457.5957.5257.59+0.17%5,293,621
Sep 24, 202657.5657.5757.4957.49-0.05%8,229,959
Sep 23, 202657.6257.6357.4757.52-0.23%7,062,467
Sep 22, 202657.6557.6657.6257.65+0.03%5,186,554
Sep 21, 202657.6557.6657.6257.63+0.05%8,450,357
Sep 18, 202657.6357.6357.6057.60-0.12%8,318,652
Sep 17, 202657.6757.6857.6557.67+0.09%3,344,567
Sep 16, 202657.7057.7457.6057.62-0.07%6,504,400
Sep 15, 202657.6657.6857.6557.66-0.02%4,821,827
Sep 14, 202657.6757.7257.6457.67-0.03%3,236,993
Sep 11, 202657.7357.7457.6657.69-0.31%4,119,460
Sep 9, 202657.8857.9057.8657.87-0.05%2,564,289
Sep 8, 202657.9257.9357.8957.90-0.03%3,055,728
Sep 4, 202657.9157.9257.9057.92+0.00%2,966,506
Sep 3, 202657.9557.9557.9157.92+0.08%4,098,023
Sep 2, 202657.8757.8857.8557.88-0.32%3,993,870
Aug 31, 202658.0758.0758.0558.06+0.03%5,005,643
Aug 28, 202658.1658.1958.0458.05-0.18%8,790,865
Aug 27, 202658.1758.1858.1458.15-0.02%20,046,987
Aug 26, 202658.1658.1758.1558.16-0.07%33,640,307
Aug 25, 202658.1758.2058.1658.20+0.12%16,860,615
Aug 24, 202658.1358.1558.1258.13+0.00%4,820,009
Aug 21, 202658.1558.1558.1258.13-0.02%4,423,084
Aug 20, 202658.1458.1658.1358.14-0.03%4,979,205
Aug 19, 202658.1558.1658.1258.16+0.02%5,185,130
Aug 18, 202658.1358.1558.1158.15+0.02%3,569,261
Aug 17, 202658.1458.1558.1358.14+0.00%3,380,971
Aug 14, 202658.1858.1858.1358.14+0.00%2,267,967
Aug 13, 202658.1358.1658.1358.14+0.10%2,886,138
Aug 12, 202658.1058.1158.0758.08+0.05%2,027,608
Aug 11, 202658.0558.0658.0358.05+0.05%2,744,449
Aug 10, 202658.0358.0458.0158.02-0.09%2,387,730
Aug 7, 202658.0758.0858.0558.07+0.16%2,224,234
Aug 6, 202658.0358.0357.9857.98-0.10%2,305,996
Aug 5, 202658.0258.0558.0158.04+0.02%3,222,109
Aug 4, 202658.0258.0358.0158.03+0.12%2,816,156
Aug 3, 202657.9757.9757.9557.96-0.24%4,750,461
Jul 31, 202658.1058.1158.0758.10-0.05%2,160,755
Jul 30, 202658.1558.1558.1258.13+0.02%2,127,229
Jul 29, 202658.0658.1558.0258.12+0.07%2,144,423
Jul 28, 202658.0558.1058.0558.08+0.10%1,981,330
Jul 27, 202658.0258.0558.0158.02+0.00%2,931,885
Jul 24, 202658.0158.0458.0058.02+0.07%2,289,010
Jul 23, 202657.9757.9857.9657.98-0.05%3,560,953
Jul 22, 202658.0558.0558.0058.01-0.07%1,914,312
Jul 21, 202658.0758.0858.0458.05-0.07%1,889,413
Jul 20, 202658.1158.1258.0658.09-0.07%2,008,768
Jul 17, 202658.1758.1858.1258.13+0.00%3,055,595
Jul 16, 202658.1058.1358.1058.13+0.02%2,741,581
Jul 15, 202658.1058.1558.0958.12+0.09%3,130,269
Jul 14, 202658.0758.0958.0458.07+0.16%3,243,362
Jul 13, 202658.0458.0457.9857.98-0.10%3,060,367
Jul 10, 202658.0758.0858.0458.04-0.03%2,403,669
Jul 9, 202658.0558.0858.0458.06+0.09%2,077,858
Jul 8, 202658.0258.0357.9958.01-0.03%2,622,336
Jul 7, 202658.0858.0958.0358.03-0.14%2,288,234
Jul 6, 202658.0958.1158.0858.11+0.05%7,292,525
Jul 2, 202658.0858.0958.0658.08+0.10%3,195,928
Jul 1, 202658.0258.0558.0058.02-0.31%6,190,304
Jun 30, 202658.2358.2358.1958.20-0.09%2,245,767
Jun 29, 202658.2458.2558.2258.25+0.00%2,500,879
Jun 26, 202658.2458.2758.2458.25+0.09%2,302,476
Jun 25, 202658.2058.2358.1958.20+0.03%2,425,089
Jun 24, 202658.1658.1958.1558.18+0.14%3,035,805
Jun 23, 202658.1158.1358.1058.10+0.05%2,217,007
Jun 22, 202658.0958.0958.0658.07-0.09%5,580,129
Jun 18, 202658.1258.1658.1158.12+0.12%3,395,420
Jun 17, 202658.2158.2258.0558.05-0.29%2,951,241
Jun 16, 202658.2058.2458.1958.22+0.03%2,780,329
Jun 15, 202658.2258.2358.1958.20+0.07%2,714,502
Jun 12, 202658.1758.1858.1458.16-0.03%3,186,613
Jun 11, 202658.1058.2058.0858.18+0.14%5,799,672
Jun 10, 202658.1058.1258.0858.10+0.02%8,546,181
Jun 9, 202658.0858.1158.0758.09+0.09%4,096,715
Jun 8, 202658.0858.0958.0458.04+0.00%4,033,998
Jun 5, 202658.0858.0858.0358.04-0.17%2,909,159
Jun 4, 202658.1658.1758.1458.14+0.05%2,326,674
Jun 3, 202658.1158.1258.0958.11-0.03%3,449,730
Jun 2, 202658.1658.1658.1358.13+0.00%2,566,351
Jun 1, 202658.1058.1458.0858.13-0.38%2,815,467
May 29, 202658.3458.3858.3458.35+0.05%2,410,120
May 28, 202658.2958.3558.2958.32+0.05%2,240,160
May 27, 202658.2858.3158.2858.29+0.02%3,573,178
May 26, 202658.2658.2858.2458.28+0.10%13,502,120
May 22, 202658.2558.2658.1758.22-0.02%2,889,645
May 21, 202658.1858.2458.1758.23-0.02%4,721,610
May 20, 202658.1758.2758.1658.24+0.15%3,258,021
May 19, 202658.1758.1858.1358.15-0.09%3,402,111
May 18, 202658.2158.2358.1758.20+0.03%3,373,432
May 15, 202658.2058.2058.1858.18-0.12%2,725,102
May 14, 202658.3058.3058.2458.25-0.03%2,399,213
May 13, 202658.2658.2758.2358.27+0.02%2,850,056
May 12, 202658.2658.2658.2458.26-0.03%2,468,041
May 11, 202658.3358.3358.2858.28-0.10%2,240,485
May 8, 202658.3658.3758.3458.34+0.07%3,608,800
May 7, 202658.3758.3858.2958.30-0.09%2,102,792
May 6, 202658.3358.3558.3258.35+0.14%3,571,041
May 5, 202658.2658.2858.2658.27+0.03%3,217,416
May 4, 202658.2758.2858.2058.25-0.10%3,458,483
May 1, 202658.3058.3558.2958.31-0.27%4,653,145
Apr 30, 202658.4658.4958.4558.47+0.09%2,739,996
Apr 29, 202658.4758.4758.3958.42-0.14%5,661,470
Apr 28, 202658.5058.5158.4958.50-0.07%2,561,844
Apr 27, 202658.5358.5558.5258.54-0.02%2,533,902
Apr 24, 202658.5058.5658.4858.55+0.12%3,107,032
Apr 23, 202658.5158.5258.4558.48-0.03%2,163,056
Apr 22, 202658.5358.5358.4958.50+0.00%8,017,287
Apr 21, 202658.5358.5458.4958.50-0.12%2,082,131
Apr 20, 202658.5858.5858.5558.57-0.02%2,705,967
Apr 17, 202658.5558.6058.5558.58+0.16%2,866,352
Apr 16, 202658.5058.5158.4758.48-0.01%3,057,606
Apr 15, 202658.4958.5058.4758.49-0.03%4,430,139
Apr 14, 202658.4658.5158.4558.51+0.09%3,074,821
Apr 13, 202658.4358.4758.4258.46+0.07%2,619,352
Apr 10, 202658.4558.4558.4258.42-0.03%3,035,147
Apr 9, 202658.4258.4858.4158.44+0.02%2,815,024
Apr 8, 202658.4758.4858.4158.43+0.07%5,398,688
Apr 7, 202658.3558.4058.3158.39+0.12%4,600,113
Apr 6, 202658.3458.3658.3258.32-0.12%5,341,465
Apr 2, 202658.3658.4158.3558.39+0.09%2,459,644
Apr 1, 202658.3458.3858.3358.34-0.34%3,428,668
Mar 31, 202658.5558.5858.5358.54+0.09%5,194,964
Mar 30, 202658.4958.5258.4758.49+0.14%5,716,359
Mar 27, 202658.3358.4258.3358.41+0.17%6,454,235
Mar 26, 202658.3758.4058.3158.31-0.19%6,053,041
Mar 25, 202658.4358.4558.4058.42+0.09%6,180,883
Mar 24, 202658.3858.4258.3258.37-0.14%8,102,258
Mar 23, 202658.3958.4958.3858.45+0.12%7,619,380
Mar 20, 202658.4058.4158.3458.38-0.19%4,472,253
Mar 19, 202658.4258.5258.4058.49-0.02%5,315,334
Mar 18, 202658.5658.5958.5058.50-0.17%4,265,978
Mar 17, 202658.6158.6258.6058.60+0.02%3,484,756
Mar 16, 202658.5958.6058.5658.59+0.10%2,694,273
Mar 13, 202658.5558.5758.5258.53+0.03%2,497,499
Mar 12, 202658.5758.5858.4858.51-0.15%3,664,088
Mar 11, 202658.6358.6358.5958.60-0.10%2,080,975
Mar 10, 202658.7058.7058.6558.66-0.05%5,251,134
Mar 9, 202658.6358.6958.6158.69+0.03%2,981,345
Mar 6, 202658.6158.7158.6058.67+0.05%8,256,276
Mar 5, 202658.6358.6458.6058.64-0.02%2,780,438
Mar 4, 202658.7158.7158.6558.65-0.10%3,271,669
Mar 3, 202658.6558.7258.6458.71-0.02%5,206,234
Mar 2, 202658.7758.7758.7158.72-0.47%7,208,291
Feb 27, 202658.9859.0158.9759.00+0.14%2,710,514
Feb 26, 202658.8958.9258.8858.92+0.08%3,095,443
Feb 25, 202658.8758.8958.8658.87-0.03%3,984,756
Feb 24, 202658.9058.9158.8858.88-0.01%5,623,228
Feb 23, 202658.8658.9158.8558.89+0.05%2,440,299
Feb 20, 202658.8758.8758.8458.86+0.02%3,320,597
Feb 19, 202658.8458.8658.8358.85+0.02%3,188,590
Feb 18, 202658.8558.8658.8458.84-0.03%2,651,315
Feb 17, 202658.8858.8958.8658.86-0.05%4,758,713
Feb 13, 202658.8958.9058.8758.89+0.12%2,959,885
Feb 12, 202658.7658.8258.7658.82+0.10%2,966,994
Feb 11, 202658.7558.7858.7458.76-0.09%3,048,116
Feb 10, 202658.8058.8258.7958.81+0.07%2,815,876
Feb 9, 202658.7758.7758.7658.77+0.03%3,303,207
Feb 6, 202658.7758.7758.7358.75-0.03%4,445,092
Feb 5, 202658.7358.7758.7158.77+0.20%4,607,667
Feb 4, 202658.6358.6658.6258.65+0.00%3,434,337
Feb 3, 202658.6258.6558.6258.65+0.00%4,078,955
Feb 2, 202658.6758.6758.6358.65-0.36%5,021,386
Jan 30, 202658.8458.8758.8358.86+0.07%3,024,236
Jan 29, 202658.7958.8358.7958.82+0.07%4,627,106
Jan 28, 202658.8058.8058.7758.78-0.02%9,700,997
Jan 27, 202658.7758.7958.7758.79+0.03%2,490,160
Jan 26, 202658.7658.7758.7558.77+0.03%5,289,361
Jan 23, 202658.7258.7558.7258.75+0.05%4,393,971
Jan 22, 202658.7158.7258.7058.72-0.02%2,730,036
Jan 21, 202658.7358.7458.7258.73+0.02%3,447,770
Jan 20, 202658.7258.7358.7158.72+0.01%2,716,068
Jan 16, 202658.7558.7558.7058.72-0.03%2,923,667
Jan 15, 202658.7558.7658.7258.73-0.07%2,887,645
Jan 14, 202658.7758.7958.7658.77+0.02%2,847,750
Jan 13, 202658.7558.7658.7458.76+0.03%3,533,390
Jan 12, 202658.7358.7558.7258.74+0.00%5,053,961
Jan 9, 202658.7558.7758.7258.74-0.05%3,147,855
Jan 8, 202658.7658.7758.7558.77+0.00%3,258,914
Jan 7, 202658.7958.8058.7658.77-0.01%4,664,915
Jan 6, 202658.7758.7858.7558.77-0.01%6,564,078
Jan 5, 202658.7658.7858.7658.78+0.05%2,423,145
Jan 2, 202658.7658.7658.7458.75+0.03%2,236,070
Dec 31, 202558.7458.7658.7358.73-0.05%2,252,046
Dec 30, 202558.7458.7658.7358.76+0.03%2,219,672
Dec 29, 202558.7358.7458.7258.74+0.03%2,437,936
Dec 26, 202558.7058.7258.6958.72+0.10%1,904,443
Dec 24, 202558.6458.6758.6458.66+0.05%1,089,360
Dec 23, 202558.6258.6358.6158.63-0.05%3,229,912
Dec 22, 202558.6758.6758.6558.66-0.03%3,050,266
Dec 19, 202558.6758.6958.6658.68-0.02%2,702,852
Dec 18, 202558.7058.7058.6658.69-0.25%2,426,288
Dec 17, 202558.8358.8558.8258.84+0.00%3,083,319
Dec 16, 202558.8158.8458.8058.84+0.07%2,575,257
Dec 15, 202558.8058.8258.7958.80+0.05%2,795,664
Dec 12, 202558.7658.7858.7558.77+0.00%2,305,985
Dec 11, 202558.7858.7958.7558.77+0.05%3,911,009
Dec 10, 202558.6658.7558.6558.74+0.12%3,390,958
Dec 9, 202558.7158.7158.6658.67-0.03%2,441,524
Dec 8, 202558.6958.6958.6558.69-0.02%2,246,680
Dec 5, 202558.7358.7358.7058.70-0.03%2,011,748
Dec 4, 202558.7358.7458.7258.72-0.09%2,739,255
Dec 3, 202558.7758.7758.7458.77+0.09%2,930,498
Dec 2, 202558.7258.7358.7158.72+0.03%3,606,327
Dec 1, 202558.7158.7258.6958.70-0.39%3,211,404
Nov 28, 202558.9358.9458.9158.93+0.00%1,334,985
Nov 26, 202558.9358.9358.9058.93+0.00%2,609,927
Nov 25, 202558.9058.9458.8958.93+0.05%2,443,303
Nov 24, 202558.8858.9058.8758.90+0.03%1,984,029
Nov 21, 202558.8858.9058.8558.88+0.08%3,111,540
Nov 20, 202558.8058.8458.7958.83+0.10%3,015,510
Nov 19, 202558.8158.8158.7658.77-0.02%3,127,895
Nov 18, 202558.7958.8158.7658.78+0.07%2,078,096
Nov 17, 202558.7458.7558.7358.74+0.03%2,423,425

Daily open, high, low, close and volume for Vanguard Short-Term Treasury ETF (VGSH). Showing 248 trading days. Unadjusted prices.