Interm Govt Bond Vanguard (NQ: VGIT )

67.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 66.11 66.28 66.11 66.26 23,545 +0.14(+0.21%)
Oct 26, 2012 66.06 66.12 66.12 66.12 3,200 +0.21(+0.32%)
Oct 25, 2012 65.88 65.95 65.85 65.91 17,221 -0.18(-0.27%)
Oct 24, 2012 66.04 66.10 66.03 66.09 11,600 +0.02(+0.03%)
Oct 23, 2012 66.02 66.10 66.02 66.07 4,782 +0.01(+0.02%)
Oct 19, 2012 65.99 66.10 65.99 66.06 10,821 +0.14(+0.21%)
Oct 18, 2012 66.04 66.04 65.92 65.92 8,461 -0.09(-0.14%)
Oct 17, 2012 66.13 66.13 65.98 66.01 5,565 -0.24(-0.36%)
Oct 16, 2012 66.33 66.33 66.25 66.25 28,125 -0.15(-0.23%)
Oct 15, 2012 66.41 66.41 66.35 66.40 13,185 +0.00(+0.00%)
Oct 12, 2012 66.41 66.43 66.36 66.40 9,709 +0.05(+0.07%)
Oct 11, 2012 66.24 66.36 66.24 66.35 25,040 +0.01(+0.02%)
Oct 10, 2012 66.22 66.37 66.22 66.34 16,040 +0.06(+0.08%)
Oct 09, 2012 66.30 66.34 66.28 66.28 2,160 -0.08(-0.11%)
Oct 08, 2012 66.48 66.48 66.35 66.36 42,762 +0.06(+0.09%)
Oct 05, 2012 66.25 66.34 66.24 66.30 9,902 -0.15(-0.22%)
Oct 04, 2012 66.50 66.53 66.45 66.45 9,516 -0.12(-0.19%)
Oct 03, 2012 66.52 66.57 66.50 66.57 7,575 +0.06(+0.09%)
Oct 02, 2012 66.49 66.54 66.48 66.51 11,002 +0.00(+0.00%)
Oct 01, 2012 66.50 66.53 66.45 66.51 66,002 +0.01(+0.02%)
Sep 28, 2012 66.52 66.53 66.44 66.50 2,479 -0.01(-0.02%)
Sep 27, 2012 66.52 66.54 66.48 66.51 7,569 -0.02(-0.03%)
Sep 26, 2012 66.46 66.55 66.46 66.53 4,060 +0.11(+0.17%)
Sep 25, 2012 66.37 66.42 66.30 66.42 4,756 +0.05(+0.07%)
Sep 24, 2012 66.31 66.39 66.31 66.37 26,897 +0.10(+0.15%)
Sep 21, 2012 66.20 66.27 66.15 66.27 8,062 +0.08(+0.12%)
Sep 20, 2012 66.32 66.32 66.19 66.19 5,948 +0.02(+0.03%)
Sep 19, 2012 66.25 66.25 66.16 66.17 16,827 +0.04(+0.07%)
Sep 18, 2012 66.18 66.20 66.11 66.13 36,665 +0.09(+0.13%)
Sep 17, 2012 65.97 66.12 65.97 66.04 37,882 +0.04(+0.06%)
Sep 14, 2012 66.17 66.17 65.98 66.00 10,464 -0.30(-0.46%)
Sep 13, 2012 66.27 66.34 66.12 66.30 12,924 +0.11(+0.17%)
Sep 12, 2012 66.22 66.23 66.17 66.19 3,512 -0.11(-0.16%)
Sep 11, 2012 66.33 66.35 66.30 66.30 9,142 -0.07(-0.11%)
Sep 10, 2012 66.32 66.43 66.32 66.37 12,328 -0.01(-0.02%)
Sep 07, 2012 66.54 66.54 66.38 66.38 26,947 +0.09(+0.13%)
Sep 06, 2012 66.38 66.38 66.27 66.29 15,609 -0.21(-0.31%)
Sep 05, 2012 66.49 66.57 66.49 66.50 8,564 +0.00(+0.00%)
Sep 04, 2012 66.53 66.61 66.50 66.50 27,281 -0.10(-0.15%)
Aug 31, 2012 66.36 66.61 66.36 66.60 2,570 +0.14(+0.21%)
Aug 30, 2012 66.47 66.49 66.42 66.46 14,552 +0.10(+0.15%)
Aug 29, 2012 66.38 66.38 66.33 66.36 2,165 +0.00(+0.00%)
Aug 27, 2012 66.38 66.38 66.32 66.36 24,614 +0.11(+0.17%)
Aug 24, 2012 66.35 66.35 66.25 66.25 15,299 -0.04(-0.05%)
Aug 23, 2012 66.27 66.34 66.27 66.28 17,568 +0.05(+0.07%)
Aug 22, 2012 66.07 66.24 66.04 66.24 19,947 +0.34(+0.51%)
Aug 21, 2012 65.88 65.91 65.80 65.90 22,392 -0.00(-0.00%)
Aug 20, 2012 65.86 65.95 65.86 65.90 11,213 +0.00(+0.00%)
Aug 17, 2012 65.93 65.94 65.88 65.90 5,819 +0.07(+0.10%)
Aug 16, 2012 65.90 65.94 65.75 65.83 8,682 -0.05(-0.07%)
Aug 15, 2012 66.01 66.01 65.88 65.88 5,802 -0.23(-0.35%)
Aug 14, 2012 66.13 66.14 66.06 66.11 14,228 -0.13(-0.20%)
Aug 13, 2012 66.24 66.33 66.24 66.24 15,914 +0.00(+0.01%)
Aug 10, 2012 66.33 66.33 66.24 66.24 6,185 +0.08(+0.11%)
Aug 09, 2012 66.13 66.18 66.06 66.16 16,122 -0.01(-0.02%)
Aug 08, 2012 66.25 66.27 66.15 66.17 13,014 -0.04(-0.07%)
Aug 07, 2012 66.26 66.27 66.20 66.21 36,259 -0.21(-0.31%)
Aug 06, 2012 66.38 66.50 66.38 66.42 20,346 +0.06(+0.09%)
Aug 03, 2012 66.47 66.47 66.32 66.36 16,362 -0.21(-0.31%)
Aug 02, 2012 66.65 66.70 66.57 66.57 57,407 +0.04(+0.06%)
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.