Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 53.81 53.94 53.81 53.93 28,929 +0.11(+0.21%)
Oct 26, 2012 53.76 53.81 53.81 53.81 3,931 +0.17(+0.32%)
Oct 25, 2012 53.62 53.68 53.59 53.64 21,159 -0.15(-0.27%)
Oct 24, 2012 53.75 53.80 53.74 53.79 14,252 +0.02(+0.03%)
Oct 23, 2012 53.73 53.80 53.73 53.77 5,875 +0.01(+0.02%)
Oct 19, 2012 53.71 53.80 53.71 53.76 13,295 +0.11(+0.21%)
Oct 18, 2012 53.75 53.75 53.65 53.65 10,395 -0.07(-0.14%)
Oct 17, 2012 53.82 53.82 53.70 53.72 6,837 -0.20(-0.36%)
Oct 16, 2012 53.98 53.98 53.92 53.92 34,556 -0.12(-0.23%)
Oct 15, 2012 54.05 54.05 54.00 54.04 16,200 +0.00(+0.00%)
Oct 12, 2012 54.05 54.07 54.01 54.04 11,929 +0.04(+0.07%)
Oct 11, 2012 53.91 54.01 53.91 54.00 30,766 +0.01(+0.02%)
Oct 10, 2012 53.89 54.02 53.89 53.99 19,708 +0.05(+0.08%)
Oct 09, 2012 53.96 53.99 53.95 53.95 2,653 -0.06(-0.11%)
Oct 08, 2012 54.11 54.11 54.00 54.01 52,541 +0.05(+0.09%)
Oct 05, 2012 53.92 53.99 53.91 53.96 12,166 -0.12(-0.22%)
Oct 04, 2012 54.12 54.15 54.08 54.08 11,692 -0.10(-0.19%)
Oct 03, 2012 54.14 54.18 54.12 54.18 9,307 +0.05(+0.09%)
Oct 02, 2012 54.11 54.16 54.11 54.13 13,518 +0.00(+0.00%)
Oct 01, 2012 54.12 54.15 54.08 54.13 81,095 +0.01(+0.01%)
Sep 28, 2012 54.14 54.15 54.07 54.12 3,045 -0.01(-0.01%)
Sep 27, 2012 54.14 54.16 54.11 54.13 9,299 -0.01(-0.03%)
Sep 26, 2012 54.09 54.16 54.09 54.15 4,988 +0.09(+0.17%)
Sep 25, 2012 54.02 54.05 53.96 54.05 5,843 +0.04(+0.07%)
Sep 24, 2012 53.97 54.03 53.97 54.02 33,048 +0.08(+0.15%)
Sep 21, 2012 53.88 53.94 53.84 53.94 9,905 +0.07(+0.12%)
Sep 20, 2012 53.98 53.98 53.87 53.87 7,308 +0.02(+0.03%)
Sep 19, 2012 53.92 53.92 53.85 53.85 20,675 +0.04(+0.07%)
Sep 18, 2012 53.86 53.88 53.81 53.82 45,049 +0.07(+0.13%)
Sep 17, 2012 53.69 53.81 53.69 53.75 46,545 +0.03(+0.06%)
Sep 14, 2012 53.85 53.85 53.70 53.72 12,856 -0.25(-0.46%)
Sep 13, 2012 53.94 53.99 53.81 53.96 15,879 +0.09(+0.17%)
Sep 12, 2012 53.89 53.90 53.85 53.87 4,315 -0.09(-0.16%)
Sep 11, 2012 53.98 54.00 53.96 53.96 11,232 -0.06(-0.11%)
Sep 10, 2012 53.98 54.07 53.98 54.02 15,147 -0.01(-0.01%)
Sep 07, 2012 54.16 54.16 54.02 54.03 33,109 +0.07(+0.13%)
Sep 06, 2012 54.03 54.03 53.94 53.96 19,178 -0.17(-0.31%)
Sep 05, 2012 54.11 54.18 54.11 54.12 10,522 +0.00(+0.00%)
Sep 04, 2012 54.15 54.22 54.12 54.12 33,519 -0.08(-0.15%)
Aug 31, 2012 54.01 54.21 54.01 54.20 3,157 +0.11(+0.21%)
Aug 30, 2012 54.10 54.11 54.06 54.09 17,879 +0.08(+0.15%)
Aug 29, 2012 54.03 54.03 53.98 54.01 2,660 +0.00(+0.00%)
Aug 27, 2012 54.03 54.03 53.98 54.01 30,242 +0.09(+0.17%)
Aug 24, 2012 54.00 54.00 53.92 53.92 18,797 -0.03(-0.05%)
Aug 23, 2012 53.94 53.99 53.94 53.95 21,585 +0.04(+0.07%)
Aug 22, 2012 53.77 53.91 53.75 53.91 24,508 +0.28(+0.51%)
Aug 21, 2012 53.62 53.64 53.55 53.63 27,512 -0.00(-0.00%)
Aug 20, 2012 53.60 53.68 53.60 53.64 13,777 +0.00(+0.00%)
Aug 17, 2012 53.66 53.67 53.62 53.64 7,149 +0.06(+0.10%)
Aug 16, 2012 53.63 53.67 53.51 53.58 10,667 -0.04(-0.07%)
Aug 15, 2012 53.72 53.72 53.62 53.62 7,128 -0.19(-0.35%)
Aug 14, 2012 53.82 53.83 53.76 53.81 17,481 -0.11(-0.20%)
Aug 13, 2012 53.91 53.98 53.91 53.91 19,553 +0.00(+0.01%)
Aug 10, 2012 53.98 53.98 53.91 53.91 7,599 +0.06(+0.11%)
Aug 09, 2012 53.82 53.87 53.77 53.85 19,808 -0.01(-0.02%)
Aug 08, 2012 53.92 53.94 53.84 53.85 15,990 -0.04(-0.07%)
Aug 07, 2012 53.93 53.94 53.88 53.89 44,550 -0.17(-0.31%)
Aug 06, 2012 54.03 54.12 54.03 54.06 24,998 +0.05(+0.09%)
Aug 03, 2012 54.10 54.10 53.98 54.01 20,103 -0.17(-0.31%)
Aug 02, 2012 54.24 54.29 54.18 54.18 70,535 +0.03(+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.