Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 53.36 53.36 53.21 53.23 18,058 -0.21(-0.40%)
Feb 28, 2012 53.44 53.52 53.39 53.44 27,635 +0.04(+0.08%)
Feb 27, 2012 53.34 53.53 53.34 53.40 30,915 +0.09(+0.17%)
Feb 24, 2012 53.28 53.35 53.26 53.31 21,279 -0.06(-0.11%)
Feb 23, 2012 53.31 53.37 53.16 53.37 20,750 +0.06(+0.11%)
Feb 22, 2012 53.18 53.32 53.14 53.31 14,090 +0.19(+0.36%)
Feb 21, 2012 53.07 53.19 53.06 53.11 31,093 -0.15(-0.27%)
Feb 17, 2012 53.22 53.26 53.15 53.26 15,783 -0.06(-0.11%)
Feb 16, 2012 53.38 53.38 53.22 53.32 18,905 -0.09(-0.17%)
Feb 15, 2012 53.38 53.43 53.37 53.41 23,824 +0.03(+0.06%)
Feb 14, 2012 53.37 53.42 53.36 53.37 10,668 +0.04(+0.08%)
Feb 13, 2012 53.41 53.44 53.33 53.33 15,953 -0.06(-0.10%)
Feb 10, 2012 53.33 53.44 53.33 53.39 13,220 +0.11(+0.20%)
Feb 09, 2012 53.32 53.32 53.24 53.28 20,962 -0.07(-0.12%)
Feb 08, 2012 53.37 53.37 53.30 53.34 9,508 -0.01(-0.03%)
Feb 07, 2012 53.44 53.44 53.34 53.36 8,039 -0.21(-0.40%)
Feb 06, 2012 53.56 53.58 53.41 53.57 19,337 +0.26(+0.49%)
Feb 03, 2012 53.50 53.50 53.31 53.31 45,546 -0.31(-0.58%)
Feb 02, 2012 53.68 53.70 53.55 53.62 13,239 -0.04(-0.08%)
Feb 01, 2012 53.68 53.68 53.58 53.66 5,361 -0.03(-0.06%)
Jan 31, 2012 53.62 53.71 53.58 53.69 5,935 -0.02(-0.03%)
Jan 30, 2012 53.74 53.74 53.69 53.71 25,361 +0.13(+0.24%)
Jan 27, 2012 53.58 53.60 53.46 53.58 13,893 +0.06(+0.12%)
Jan 26, 2012 53.54 53.54 53.40 53.52 5,520 +0.13(+0.25%)
Jan 25, 2012 53.19 53.46 53.11 53.38 70,264 +0.27(+0.51%)
Jan 24, 2012 53.15 53.16 53.10 53.11 10,856 -0.02(-0.05%)
Jan 23, 2012 53.22 53.22 53.07 53.14 63,164 -0.06(-0.11%)
Jan 20, 2012 53.35 53.35 53.20 53.20 12,949 -0.15(-0.27%)
Jan 19, 2012 53.49 53.50 53.27 53.34 20,167 -0.18(-0.33%)
Jan 18, 2012 53.54 53.59 53.50 53.52 20,668 -0.06(-0.11%)
Jan 17, 2012 53.48 53.58 53.46 53.58 7,010 +0.09(+0.17%)
Jan 13, 2012 53.59 53.63 53.49 53.49 12,225 +0.12(+0.23%)
Jan 12, 2012 53.48 56.12 53.30 53.37 85,272 +0.01(+0.02%)
Jan 11, 2012 53.31 53.38 53.28 53.36 17,984 +0.18(+0.33%)
Jan 10, 2012 53.22 53.35 53.18 53.18 14,335 -0.11(-0.21%)
Jan 09, 2012 53.26 53.37 53.20 53.29 23,057 +0.02(+0.05%)
Jan 06, 2012 53.39 53.39 53.20 53.27 21,081 -0.07(-0.12%)
Jan 05, 2012 53.33 53.41 53.25 53.33 25,353 +0.09(+0.16%)
Jan 04, 2012 53.40 53.40 53.15 53.25 16,206 -0.19(-0.36%)
Dec 30, 2011 53.38 53.70 53.27 53.44 19,366 +0.12(+0.23%)
Dec 29, 2011 53.24 53.33 53.20 53.32 14,293 +0.08(+0.15%)
Dec 28, 2011 53.17 53.26 53.17 53.24 3,366 +0.20(+0.37%)
Dec 27, 2011 53.10 53.10 52.96 53.04 16,277 +0.02(+0.05%)
Dec 23, 2011 52.98 53.02 52.95 53.02 2,424 -0.32(-0.59%)
Dec 21, 2011 53.47 53.47 53.33 53.33 7,005 -0.09(-0.18%)
Dec 20, 2011 53.53 53.53 53.37 53.43 18,887 -0.22(-0.41%)
Dec 19, 2011 53.54 53.65 53.54 53.65 5,052 +0.08(+0.16%)
Dec 16, 2011 53.46 53.58 53.46 53.56 12,082 +0.10(+0.18%)
Dec 15, 2011 53.41 53.47 53.41 53.46 12,809 +0.02(+0.03%)
Dec 14, 2011 53.41 53.45 53.38 53.45 4,442 +0.06(+0.11%)
Dec 13, 2011 53.15 53.40 53.15 53.39 13,083 +0.09(+0.17%)
Dec 12, 2011 53.33 53.33 53.20 53.30 8,213 +0.09(+0.17%)
Dec 09, 2011 53.30 53.32 53.17 53.21 15,082 -0.15(-0.27%)
Dec 08, 2011 53.26 53.37 53.26 53.36 14,761 +0.12(+0.23%)
Dec 07, 2011 53.19 53.25 53.10 53.24 6,755 +0.15(+0.29%)
Dec 06, 2011 53.02 53.14 53.02 53.08 3,308 +0.00(+0.00%)
Dec 05, 2011 53.02 53.13 52.90 53.08 21,144 -0.11(-0.21%)
Dec 02, 2011 52.98 53.20 52.96 53.20 8,715 +0.21(+0.39%)
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.