Vanguard Short-Term Government Bond (VGSH)

VGSH
🏛️ Estados Unidos →
58.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 60.84 60.85 60.82 60.83 1.4M
2021-12-30 60.81 60.83 60.80 60.83 1.4M
2021-12-29 60.80 60.81 60.79 60.79 2.0M
2021-12-28 60.80 60.81 60.79 60.79 1.6M
2021-12-27 60.80 60.80 60.78 60.80 3.9M
2021-12-23 60.83 60.83 60.81 60.83 2.4M
2021-12-22 61.05 61.05 61.03 61.05 2.9M
2021-12-21 61.05 61.06 61.03 61.03 1.1M
2021-12-20 61.10 61.12 61.08 61.08 3.2M
2021-12-17 61.09 61.10 61.05 61.06 1.1M
2021-12-16 61.05 61.08 61.05 61.07 1.4M
2021-12-15 61.01 61.03 60.96 61.03 4.0M
2021-12-14 61.02 61.04 61.02 61.03 0.9M
2021-12-13 61.02 61.07 61.02 61.06 0.9M
2021-12-10 61.02 61.06 61.01 61.03 1.9M
2021-12-09 61.00 61.03 61.00 61.00 0.9M
2021-12-08 60.98 61.02 60.97 61.02 10.2M
2021-12-07 61.03 61.03 61.00 61.00 1.1M
2021-12-06 61.08 61.10 61.06 61.06 1.7M
2021-12-03 61.04 61.13 61.04 61.10 3.8M
2021-12-02 61.10 61.11 61.06 61.07 3.0M
2021-12-01 61.10 61.16 61.09 61.16 1.7M
2021-11-30 61.25 61.29 61.15 61.16 1.9M
2021-11-29 61.18 61.21 61.16 61.20 1.1M
2021-11-26 61.19 61.23 61.19 61.20 0.8M
2021-11-24 61.08 61.08 61.05 61.08 1.2M
2021-11-23 61.08 61.11 61.08 61.09 2.2M
2021-11-22 61.11 61.12 61.07 61.08 0.9M
2021-11-19 61.21 61.23 61.15 61.16 0.8M
2021-11-18 61.16 61.18 61.15 61.16 0.7M
2021-11-17 61.14 61.18 61.14 61.17 1.1M
2021-11-16 61.13 61.16 61.13 61.14 0.8M
2021-11-15 61.16 61.16 61.13 61.13 1.2M
2021-11-12 61.16 61.17 61.14 61.15 1.5M
2021-11-11 61.12 61.15 61.10 61.11 0.8M
2021-11-10 61.20 61.20 61.15 61.15 5.5M
2021-11-09 61.27 61.29 61.27 61.27 2.4M
2021-11-08 61.28 61.28 61.23 61.24 1.2M
2021-11-05 61.27 61.31 61.26 61.31 1.6M
2021-11-04 61.25 61.29 61.25 61.26 1.0M
2021-11-03 61.22 61.23 61.16 61.22 1.0M
2021-11-02 61.21 61.25 61.20 61.24 3.6M
2021-11-01 61.16 61.19 61.15 61.17 1.2M
2021-10-29 61.16 61.24 61.15 61.21 2.0M
2021-10-27 61.22 61.24 61.17 61.22 0.7M
2021-10-26 61.21 61.22 61.20 61.21 0.5M
2021-10-25 61.21 61.24 61.21 61.22 1.8M
2021-10-22 61.20 61.20 61.16 61.19 1.6M
2021-10-21 61.24 61.25 61.21 61.22 2.3M
2021-10-20 61.28 61.29 61.28 61.29 0.7M
2021-10-19 61.26 61.27 61.26 61.26 1.2M
2021-10-18 61.24 61.27 61.23 61.25 1.5M
2021-10-15 61.29 61.31 61.27 61.27 1.0M
2021-10-14 61.33 61.34 61.30 61.32 2.2M
2021-10-13 61.32 61.33 61.30 61.32 0.9M
2021-10-12 61.33 61.35 61.32 61.33 1.2M
2021-10-11 61.36 61.36 61.34 61.34 1.3M
2021-10-08 61.39 61.39 61.36 61.36 1.1M
2021-10-07 61.39 61.40 61.37 61.38 2.3M
2021-10-06 61.39 61.41 61.39 61.40 1.0M
2021-10-05 61.41 61.42 61.40 61.41 0.6M
2021-10-04 61.42 61.43 61.41 61.43 1.7M
2021-10-01 61.42 61.44 61.42 61.43 1.6M
2021-09-30 61.40 61.42 61.40 61.41 0.6M
2021-09-29 61.40 61.42 61.40 61.40 0.6M
2021-09-28 61.39 61.41 61.38 61.41 1.0M
2021-09-27 61.40 61.41 61.38 61.39 1.5M
2021-09-24 61.42 61.42 61.40 61.40 1.0M
2021-09-23 61.44 61.44 61.42 61.43 4.4M
2021-09-22 61.47 61.48 61.44 61.44 1.1M
2021-09-21 61.48 61.49 61.48 61.49 0.9M
2021-09-20 61.48 61.48 61.46 61.47 0.9M
2021-09-17 61.46 61.46 61.45 61.45 0.5M
2021-09-16 61.48 61.48 61.47 61.48 0.4M
2021-09-15 61.48 61.49 61.48 61.48 0.9M
2021-09-14 61.48 61.50 61.48 61.50 1.5M
2021-09-13 61.48 61.49 61.47 61.49 0.6M
2021-09-10 61.48 61.48 61.47 61.48 0.6M
2021-09-09 61.47 61.50 61.47 61.49 0.8M
2021-09-08 61.47 61.48 61.47 61.47 0.5M
2021-09-07 61.48 61.48 61.46 61.46 0.8M
2021-09-03 61.48 61.49 61.48 61.49 0.5M
2021-09-02 61.48 61.49 61.47 61.48 0.5M
2021-09-01 61.49 61.49 61.48 61.48 0.7M
2021-08-31 61.51 61.51 61.50 61.50 0.8M
2021-08-30 61.49 61.51 61.49 61.50 1.0M
2021-08-27 61.45 61.49 61.45 61.48 0.9M
2021-08-26 61.46 61.47 61.45 61.47 0.7M
2021-08-25 61.45 61.46 61.44 61.45 0.7M
2021-08-24 61.45 61.46 61.44 61.45 1.2M
2021-08-23 61.47 61.47 61.45 61.47 1.0M
2021-08-20 61.47 61.48 61.46 61.46 1.7M
2021-08-19 61.49 61.49 61.46 61.47 0.7M
2021-08-18 61.47 61.48 61.45 61.46 0.8M
2021-08-17 61.46 61.48 61.46 61.46 0.6M
2021-08-16 61.48 61.50 61.48 61.49 0.9M
2021-08-13 61.45 61.47 61.44 61.46 0.6M
2021-08-12 61.45 61.46 61.45 61.45 1.0M
2021-08-11 61.45 61.47 61.44 61.45 0.5M
2021-08-10 61.46 61.46 61.43 61.45 1.0M
2021-08-09 61.48 61.49 61.45 61.45 1.0M
2021-08-06 61.48 61.48 61.47 61.48 0.9M
2021-08-05 61.50 61.50 61.48 61.50 1.2M
2021-08-04 61.54 61.56 61.50 61.52 1.1M
2021-08-03 61.52 61.54 61.52 61.54 0.7M
2021-08-02 61.52 61.54 61.52 61.53 1.3M
2021-07-30 61.52 61.53 61.51 61.53 0.7M
2021-07-29 61.51 61.52 61.50 61.52 0.7M
2021-07-28 61.52 61.53 61.49 61.51 1.0M
2021-07-27 61.52 61.52 61.50 61.50 0.8M
2021-07-26 61.50 61.51 61.49 61.51 0.9M
2021-07-23 61.50 61.51 61.49 61.49 0.8M
2021-07-22 61.49 61.51 61.49 61.50 0.7M
2021-07-21 61.50 61.51 61.49 61.50 1.9M
2021-07-20 61.52 61.52 61.50 61.50 1.3M
2021-07-19 61.50 61.52 61.48 61.48 1.7M
2021-07-16 61.44 61.47 61.43 61.46 1.0M
2021-07-15 61.46 61.47 61.45 61.47 0.8M
2021-07-14 61.45 61.47 61.45 61.46 9.8M
2021-07-13 61.43 61.44 61.42 61.43 7.1M
2021-07-12 61.47 61.48 61.45 61.46 1.3M
2021-07-09 61.48 61.49 61.47 61.48 0.4M
2021-07-08 61.48 61.51 61.48 61.51 0.8M
2021-07-07 61.45 61.47 61.45 61.47 0.9M
2021-07-06 61.43 61.47 61.42 61.46 0.6M
2021-07-02 61.42 61.44 61.42 61.44 0.6M
2021-07-01 61.42 61.42 61.40 61.40 0.6M
2021-06-30 61.43 61.44 61.43 61.43 0.8M
2021-06-29 61.42 61.43 61.42 61.43 1.2M
2021-06-28 61.42 61.43 61.42 61.43 0.9M
2021-06-25 61.42 61.43 61.41 61.41 0.9M
2021-06-24 61.42 61.43 61.41 61.42 0.6M
2021-06-23 61.43 61.44 61.41 61.42 0.9M
2021-06-22 61.43 61.44 61.42 61.43 1.0M
2021-06-21 61.40 61.42 61.38 61.42 0.7M
2021-06-18 61.41 61.42 61.36 61.41 1.2M
2021-06-17 61.46 61.47 61.45 61.45 0.7M
2021-06-16 61.53 61.53 61.45 61.46 1.7M
2021-06-15 61.53 61.53 61.51 61.52 1.5M
2021-06-14 61.53 61.54 61.52 61.52 0.7M
2021-06-11 61.55 61.55 61.53 61.54 0.7M
2021-06-10 61.53 61.55 61.53 61.54 0.7M
2021-06-09 61.55 61.55 61.54 61.54 0.6M
2021-06-08 61.53 61.54 61.53 61.53 4.2M
2021-06-07 61.52 61.53 61.52 61.53 0.8M
2021-06-04 61.53 61.54 61.53 61.54 0.6M
2021-06-03 61.53 61.53 61.51 61.51 0.7M
2021-06-02 61.54 61.54 61.53 61.54 0.8M
2021-06-01 61.53 61.54 61.53 61.54 1.6M
2021-05-28 61.56 61.57 61.55 61.57 0.8M
2021-05-27 61.55 61.56 61.54 61.56 0.6M
2021-05-26 61.56 61.57 61.55 61.56 1.9M
2021-05-25 61.53 61.55 61.53 61.55 0.9M
2021-05-24 61.53 61.54 61.53 61.54 1.7M
2021-05-21 61.53 61.54 61.52 61.54 3.0M
2021-05-20 61.53 61.54 61.52 61.54 0.8M
2021-05-19 61.54 61.55 61.51 61.53 1.1M
2021-05-18 61.52 61.54 61.52 61.54 0.8M
2021-05-17 61.53 61.53 61.52 61.53 1.7M
2021-05-14 61.53 61.54 61.53 61.53 0.5M
2021-05-13 61.51 61.53 61.51 61.53 1.1M
2021-05-12 61.50 61.52 61.50 61.51 1.6M
2021-05-11 61.53 61.54 61.52 61.54 2.3M
2021-05-10 61.53 61.54 61.53 61.54 0.9M
2021-05-07 61.56 61.56 61.54 61.55 1.0M
2021-05-06 61.52 61.53 61.52 61.53 1.4M
2021-05-05 61.52 61.53 61.51 61.52 1.1M
2021-05-04 61.52 61.53 61.52 61.53 1.7M
2021-05-03 61.51 61.52 61.50 61.51 1.1M
2021-04-30 61.52 61.54 61.52 61.54 1.0M
2021-04-29 61.51 61.54 61.51 61.54 1.3M
2021-04-28 61.51 61.53 61.50 61.53 1.3M
2021-04-27 61.51 61.52 61.50 61.51 1.7M
2021-04-26 61.52 61.53 61.51 61.51 4.0M
2021-04-23 61.53 61.54 61.52 61.53 4.4M
2021-04-22 61.54 61.55 61.53 61.54 5.3M
2021-04-21 61.53 61.55 61.53 61.55 15.2M
2021-04-20 61.51 61.64 61.51 61.64 8.3M
2021-04-19 61.51 61.53 61.50 61.53 11.2M
2021-04-16 61.51 61.52 61.50 61.52 6.2M
2021-04-15 61.53 61.54 61.52 61.53 2.2M
2021-04-14 61.51 61.52 61.50 61.52 0.9M
2021-04-13 61.50 61.52 61.50 61.51 1.3M
2021-04-12 61.50 61.51 61.49 61.50 1.2M
2021-04-09 61.51 61.53 61.50 61.52 0.8M
2021-04-08 61.52 61.53 61.52 61.53 0.8M
2021-04-07 61.51 61.53 61.51 61.51 1.0M
2021-04-06 61.50 61.51 61.49 61.51 1.1M
2021-04-05 61.47 61.49 61.47 61.48 1.6M
2021-04-01 61.51 61.51 61.50 61.51 0.6M
2021-03-31 61.53 61.54 61.52 61.52 0.6M
2021-03-30 61.54 61.54 61.52 61.53 1.4M
2021-03-29 61.55 61.56 61.54 61.54 1.1M
2021-03-26 61.55 61.56 61.55 61.56 0.8M
2021-03-25 61.54 61.56 61.54 61.55 0.8M
2021-03-24 61.55 61.55 61.54 61.55 1.0M
2021-03-23 61.55 61.56 61.54 61.55 2.3M
2021-03-22 61.53 61.54 61.53 61.53 0.8M
2021-03-19 61.52 61.55 61.51 61.53 0.8M
2021-03-18 61.52 61.53 61.50 61.53 0.9M
2021-03-17 61.51 61.56 61.51 61.54 0.8M
2021-03-16 61.52 61.55 61.52 61.52 0.9M
2021-03-15 61.51 61.52 61.50 61.52 0.9M
2021-03-12 61.51 61.52 61.50 61.52 1.4M
2021-03-11 61.53 61.54 61.52 61.53 1.3M
2021-03-10 61.49 61.52 61.49 61.50 0.9M
2021-03-09 61.50 61.51 61.49 61.50 1.5M
2021-03-08 61.50 61.51 61.49 61.49 2.2M
2021-03-05 61.50 61.53 61.50 61.52 2.5M
2021-03-04 61.53 61.54 61.51 61.52 1.4M
2021-03-03 61.54 61.55 61.52 61.52 0.9M
2021-03-02 61.55 61.57 61.55 61.56 1.2M
2021-03-01 61.55 61.56 61.53 61.56 1.9M
2021-02-26 61.53 61.59 61.52 61.59 2.9M
2021-02-25 61.54 61.54 61.48 61.50 1.5M
2021-02-24 61.59 61.59 61.57 61.58 1.0M
2021-02-23 61.59 61.60 61.58 61.59 1.3M
2021-02-22 61.61 61.61 61.59 61.60 1.1M
2021-02-19 61.60 61.62 61.60 61.60 3.0M
2021-02-18 61.60 61.61 61.59 61.61 0.9M
2021-02-17 61.59 61.60 61.58 61.59 1.4M
2021-02-16 61.59 61.60 61.58 61.59 1.4M
2021-02-12 61.61 61.61 61.60 61.60 1.6M
2021-02-11 61.60 61.61 61.60 61.61 0.9M
2021-02-10 61.60 61.61 61.60 61.60 0.8M
2021-02-09 61.59 61.60 61.59 61.60 1.0M
2021-02-08 61.60 61.61 61.59 61.59 1.3M
2021-02-05 61.60 61.61 61.59 61.61 1.3M
2021-02-04 61.59 61.61 61.59 61.61 0.8M
2021-02-03 61.59 61.60 61.59 61.59 1.3M
2021-02-02 61.60 61.61 61.59 61.59 1.2M
2021-02-01 61.61 61.61 61.60 61.61 2.7M
2021-01-29 61.61 61.63 61.61 61.63 1.5M
2021-01-28 61.61 61.62 61.61 61.62 2.2M
2021-01-27 61.62 61.63 61.62 61.62 1.0M
2021-01-26 61.63 61.63 61.62 61.62 1.3M
2021-01-25 61.63 61.63 61.62 61.63 1.0M
2021-01-22 61.62 61.63 61.61 61.62 1.1M
2021-01-21 61.61 61.62 61.60 61.61 1.9M
2021-01-20 61.60 61.62 61.60 61.61 1.1M
2021-01-19 61.60 61.62 61.59 61.62 5.8M
2021-01-15 61.59 61.61 61.59 61.60 1.2M
2021-01-14 61.58 61.60 61.58 61.58 2.4M
2021-01-13 61.57 61.59 61.57 61.59 1.0M
2021-01-12 61.57 61.58 61.56 61.57 1.6M
2021-01-11 61.58 61.59 61.57 61.58 2.2M
2021-01-08 61.59 61.60 61.58 61.59 1.0M
2021-01-07 61.59 61.59 61.58 61.59 1.5M
2021-01-06 61.61 61.61 61.57 61.60 1.9M
2021-01-05 61.62 61.64 61.62 61.62 1.1M
2021-01-04 61.61 61.63 61.61 61.63 1.2M