Vanguard U.S. Government Bond Fund (VGEM) - Historical data, historical prices

37.096001 EUR

0.006

0.02%

Last update Aug 28, 7:47 PM CEST

Market closed

Day range

37.096001

37.078999

37.28200

Previous close

37.090000

Open

37.078999

Access this ETF data via API

Vanguard U.S. Government Bond Fund

37.10

0.01

0.02%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Aug 28, 2025	37.08	37.28	37.08	37.10	0.05%	0
Aug 27, 2025	37.05	37.35	37.05	37.09	0.11%	0
Aug 26, 2025	37.18	37.28	37.01	37.02	-0.45%	0
Aug 25, 2025	37.03	37.18	37.03	37.18	0.41%	0
Aug 22, 2025	37.15	37.28	37.02	37.03	-0.31%	0
Aug 21, 2025	37.13	37.24	37.12	37.14	0.02%	0
Aug 20, 2025	37.42	37.49	37.30	37.31	-0.29%	0
Aug 19, 2025	37.29	37.41	37.29	37.34	0.13%	600
Aug 18, 2025	37.43	37.43	37.12	37.28	-0.41%	100
Aug 15, 2025	37.29	37.39	37.14	37.14	-0.41%	0
Aug 14, 2025	37.23	37.48	37.23	37.40	0.44%	0
Aug 13, 2025	37.13	37.32	37.13	37.20	0.20%	0
Aug 12, 2025	37.30	37.45	37.16	37.18	-0.33%	0
Aug 11, 2025	37.07	37.45	37.07	37.34	0.71%	0
Aug 08, 2025	37.18	37.32	37.10	37.13	-0.13%	0
Aug 07, 2025	37.06	37.32	37.06	37.19	0.36%	0
Aug 06, 2025	37.32	37.43	37.10	37.12	-0.54%	20
Aug 05, 2025	37.39	37.56	37.37	37.39	0	0
Aug 04, 2025	37.22	37.45	37.22	37.34	0.34%	0
Aug 01, 2025	37.57	37.63	37.22	37.22	-0.93%	0
Jul 31, 2025	37.41	37.74	37.41	37.62	0.57%	0
Jul 30, 2025	37.20	37.54	37.20	37.42	0.59%	0
Jul 29, 2025	36.92	37.35	36.92	37.23	0.83%	0
Jul 28, 2025	36.48	36.90	36.48	36.86	1.03%	0