Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.51 -0.06 (-0.10%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 53.26 53.46 53.26 53.45 3,202 +0.11(+0.21%)
Aug 30, 2012 53.34 53.36 53.30 53.34 18,132 +0.08(+0.15%)
Aug 29, 2012 53.27 53.27 53.23 53.26 2,697 +0.00(+0.00%)
Aug 27, 2012 53.27 53.27 53.22 53.26 30,670 +0.09(+0.17%)
Aug 24, 2012 53.25 53.25 53.17 53.17 19,063 -0.03(-0.05%)
Aug 23, 2012 53.18 53.24 53.18 53.20 21,890 +0.04(+0.07%)
Aug 22, 2012 53.02 53.16 53.00 53.16 24,854 +0.27(+0.51%)
Aug 21, 2012 52.87 52.90 52.81 52.89 27,901 -0.00(-0.00%)
Aug 20, 2012 52.86 52.93 52.86 52.89 13,971 +0.00(+0.00%)
Aug 17, 2012 52.91 52.92 52.87 52.89 7,250 +0.05(+0.10%)
Aug 16, 2012 52.89 52.92 52.77 52.83 10,818 -0.04(-0.07%)
Aug 15, 2012 52.98 52.98 52.87 52.87 7,229 -0.18(-0.35%)
Aug 14, 2012 53.07 53.08 53.02 53.06 17,728 -0.10(-0.20%)
Aug 13, 2012 53.16 53.23 53.16 53.16 19,829 +0.00(+0.01%)
Aug 10, 2012 53.23 53.23 53.16 53.16 7,706 +0.06(+0.11%)
Aug 09, 2012 53.07 53.12 53.02 53.10 20,088 -0.01(-0.02%)
Aug 08, 2012 53.17 53.18 53.09 53.10 16,216 -0.03(-0.07%)
Aug 07, 2012 53.18 53.18 53.13 53.14 45,180 -0.17(-0.31%)
Aug 06, 2012 53.27 53.37 53.27 53.30 25,352 +0.05(+0.09%)
Aug 03, 2012 53.34 53.34 53.22 53.26 20,387 -0.17(-0.31%)
Aug 02, 2012 53.49 53.53 53.42 53.42 71,531 +0.03(+0.06%)
Aug 01, 2012 53.47 53.47 53.37 53.39 20,561 -0.08(-0.15%)
Jul 31, 2012 53.47 53.51 53.42 53.47 24,173 -0.03(-0.06%)
Jul 30, 2012 53.37 53.51 53.37 53.51 18,855 +0.11(+0.21%)
Jul 27, 2012 53.42 53.43 53.30 53.39 24,363 -0.20(-0.37%)
Jul 26, 2012 53.64 53.71 53.59 53.59 17,556 -0.15(-0.28%)
Jul 25, 2012 53.68 53.75 53.66 53.75 21,653 +0.09(+0.16%)
Jul 24, 2012 53.59 53.69 53.59 53.66 7,082 +0.04(+0.07%)
Jul 23, 2012 53.65 53.65 53.58 53.62 10,054 +0.04(+0.07%)
Jul 20, 2012 53.52 53.59 53.52 53.58 9,463 +0.11(+0.20%)
Jul 19, 2012 53.48 53.51 53.44 53.47 17,624 -0.01(-0.01%)
Jul 18, 2012 53.49 53.51 53.47 53.48 31,691 +0.04(+0.07%)
Jul 17, 2012 53.47 53.51 53.43 53.45 8,272 -0.07(-0.13%)
Jul 16, 2012 53.52 53.57 53.51 53.51 8,817 +0.09(+0.16%)
Jul 13, 2012 53.39 53.43 53.39 53.43 3,685 +0.00(+0.00%)
Jul 12, 2012 53.45 53.47 53.41 53.43 16,512 +0.03(+0.06%)
Jul 11, 2012 53.42 53.43 53.39 53.39 5,715 +0.02(+0.03%)
Jul 10, 2012 53.35 53.41 53.35 53.38 4,822 -0.03(-0.06%)
Jul 09, 2012 53.38 53.41 53.36 53.41 18,662 +0.05(+0.09%)
Jul 06, 2012 53.36 53.36 53.32 53.36 12,664 +0.14(+0.27%)
Jul 05, 2012 53.21 53.27 53.19 53.22 42,582 +0.04(+0.08%)
Jul 03, 2012 53.20 53.22 53.17 53.17 14,011 -0.08(-0.14%)
Jul 02, 2012 53.14 53.29 53.14 53.25 16,796 +0.14(+0.26%)
Jun 29, 2012 53.04 53.11 53.04 53.11 8,333 -0.15(-0.29%)
Jun 28, 2012 53.28 53.30 53.26 53.26 8,274 +0.15(+0.29%)
Jun 27, 2012 53.14 53.15 53.11 53.11 722 +0.02(+0.03%)
Jun 26, 2012 53.10 53.17 53.10 53.10 17,672 -0.08(-0.15%)
Jun 25, 2012 53.14 53.20 53.14 53.17 23,197 +0.13(+0.24%)
Jun 22, 2012 53.01 53.06 53.01 53.05 9,440 -0.08(-0.15%)
Jun 21, 2012 53.09 53.18 53.08 53.13 5,799 +0.06(+0.12%)
Jun 20, 2012 53.08 53.10 53.05 53.07 10,291 -0.08(-0.15%)
Jun 19, 2012 53.19 53.19 53.11 53.15 10,724 -0.06(-0.11%)
Jun 18, 2012 53.26 53.26 53.19 53.21 9,917 -0.05(-0.10%)
Jun 15, 2012 53.22 53.26 53.21 53.26 8,982 +0.16(+0.30%)
Jun 14, 2012 53.14 53.18 53.10 53.10 17,554 -0.09(-0.17%)
Jun 13, 2012 53.16 53.21 53.06 53.18 8,859 +0.11(+0.21%)
Jun 12, 2012 53.16 53.18 53.05 53.07 25,038 -0.16(-0.30%)
Jun 11, 2012 53.10 53.26 53.10 53.23 31,767 +0.11(+0.21%)
Jun 08, 2012 53.26 53.27 53.12 53.12 65,194 -0.01(-0.01%)
Jun 07, 2012 53.07 53.13 53.06 53.13 12,036 +0.04(+0.07%)
Jun 06, 2012 53.26 53.26 53.06 53.09 7,704 -0.15(-0.29%)
Jun 05, 2012 53.26 53.30 53.24 53.24 9,638 -0.03(-0.06%)
Jun 04, 2012 53.36 53.38 53.27 53.27 28,473 -0.22(-0.40%)
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.