Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.62 -0.09 (-0.16%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 53.40 53.40 53.36 53.39 70,341 -0.02(-0.05%)
Nov 29, 2012 53.35 53.43 53.35 53.42 9,058 +0.04(+0.08%)
Nov 28, 2012 53.37 53.39 53.37 53.38 25,199 +0.04(+0.08%)
Nov 27, 2012 53.30 53.34 53.30 53.34 7,731 +0.03(+0.06%)
Nov 26, 2012 53.27 53.30 53.27 53.30 2,759 +0.07(+0.13%)
Nov 23, 2012 53.35 53.35 53.23 53.23 8,951 +0.00(+0.00%)
Nov 21, 2012 53.23 53.27 53.23 53.23 59,912 -0.07(-0.14%)
Nov 20, 2012 53.34 53.34 53.29 53.31 31,068 -0.10(-0.18%)
Nov 19, 2012 53.39 53.40 53.37 53.40 9,309 -0.06(-0.12%)
Nov 16, 2012 53.43 53.48 53.43 53.47 14,564 +0.02(+0.04%)
Nov 15, 2012 53.42 53.47 53.36 53.44 20,399 +0.02(+0.04%)
Nov 14, 2012 53.36 53.43 53.35 53.42 12,643 +0.02(+0.03%)
Nov 13, 2012 53.40 53.41 53.40 53.40 7,656 +0.01(+0.02%)
Nov 12, 2012 53.42 53.42 53.36 53.39 44,191 +0.01(+0.02%)
Nov 09, 2012 53.39 53.39 53.32 53.38 18,264 +0.02(+0.04%)
Nov 08, 2012 53.26 53.37 53.26 53.36 11,123 +0.08(+0.14%)
Nov 07, 2012 53.31 53.32 53.28 53.28 10,346 +0.24(+0.44%)
Nov 06, 2012 53.15 53.15 53.04 53.05 7,321 -0.12(-0.23%)
Nov 05, 2012 53.13 53.19 53.13 53.17 143,463 +0.07(+0.13%)
Nov 02, 2012 52.98 53.10 52.95 53.10 9,275 -0.05(-0.09%)
Nov 01, 2012 53.22 53.22 53.12 53.15 8,470 -0.03(-0.06%)
Oct 31, 2012 53.06 53.19 53.06 53.18 29,337 +0.11(+0.21%)
Oct 26, 2012 53.02 53.06 53.06 53.06 3,987 +0.17(+0.32%)
Oct 25, 2012 52.87 52.93 52.85 52.90 21,457 -0.14(-0.27%)
Oct 24, 2012 53.00 53.05 52.99 53.04 14,453 +0.02(+0.03%)
Oct 23, 2012 52.98 53.05 52.98 53.02 5,958 +0.01(+0.02%)
Oct 19, 2012 52.96 53.05 52.96 53.02 13,483 +0.11(+0.21%)
Oct 18, 2012 53.00 53.00 52.90 52.90 10,542 -0.07(-0.14%)
Oct 17, 2012 53.07 53.07 52.95 52.98 6,934 -0.19(-0.36%)
Oct 16, 2012 53.23 53.23 53.17 53.17 35,044 -0.12(-0.23%)
Oct 15, 2012 53.30 53.30 53.25 53.29 16,428 +0.00(+0.00%)
Oct 12, 2012 53.30 53.31 53.26 53.29 12,097 +0.04(+0.07%)
Oct 11, 2012 53.16 53.26 53.16 53.25 31,200 +0.01(+0.02%)
Oct 10, 2012 53.15 53.27 53.15 53.24 19,986 +0.04(+0.08%)
Oct 09, 2012 53.21 53.24 53.20 53.20 2,691 -0.06(-0.11%)
Oct 08, 2012 53.35 53.35 53.25 53.26 53,282 +0.05(+0.09%)
Oct 05, 2012 53.17 53.24 53.16 53.21 12,338 -0.12(-0.22%)
Oct 04, 2012 53.37 53.39 53.33 53.33 11,857 -0.10(-0.19%)
Oct 03, 2012 53.39 53.43 53.37 53.43 9,438 +0.05(+0.09%)
Oct 02, 2012 53.36 53.40 53.35 53.38 13,708 +0.00(+0.00%)
Oct 01, 2012 53.37 53.39 53.33 53.38 82,239 +0.01(+0.02%)
Sep 28, 2012 53.39 53.39 53.32 53.37 3,088 -0.01(-0.02%)
Sep 27, 2012 53.39 53.40 53.36 53.38 9,431 -0.01(-0.03%)
Sep 26, 2012 53.34 53.41 53.34 53.39 5,058 +0.09(+0.17%)
Sep 25, 2012 53.27 53.30 53.21 53.30 5,926 +0.04(+0.07%)
Sep 24, 2012 53.22 53.28 53.22 53.27 33,514 +0.08(+0.15%)
Sep 21, 2012 53.13 53.19 53.09 53.19 10,045 +0.06(+0.12%)
Sep 20, 2012 53.23 53.23 53.12 53.12 7,411 +0.02(+0.03%)
Sep 19, 2012 53.17 53.17 53.10 53.11 20,966 +0.04(+0.07%)
Sep 18, 2012 53.11 53.13 53.06 53.07 45,685 +0.07(+0.13%)
Sep 17, 2012 52.94 53.06 52.94 53.00 47,201 +0.03(+0.06%)
Sep 14, 2012 53.11 53.11 52.95 52.97 13,038 -0.24(-0.46%)
Sep 13, 2012 53.19 53.24 53.06 53.21 16,103 +0.09(+0.17%)
Sep 12, 2012 53.15 53.15 53.11 53.12 4,376 -0.09(-0.16%)
Sep 11, 2012 53.23 53.25 53.21 53.21 11,391 -0.06(-0.11%)
Sep 10, 2012 53.23 53.31 53.23 53.27 15,360 -0.01(-0.02%)
Sep 07, 2012 53.40 53.40 53.27 53.27 33,576 +0.07(+0.13%)
Sep 06, 2012 53.27 53.27 53.19 53.21 19,449 -0.16(-0.31%)
Sep 05, 2012 53.36 53.43 53.36 53.37 10,670 +0.00(+0.00%)
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.