Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 53.47 53.51 53.42 53.47 24,172 -0.03(-0.06%)
Jul 30, 2012 53.37 53.51 53.37 53.51 18,854 +0.11(+0.21%)
Jul 27, 2012 53.43 53.43 53.31 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 17,623 -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 8,816 +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 53.43 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 18,661 +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 42,581 +0.04(+0.08%)
Jul 03, 2012 53.20 53.22 53.17 53.17 14,011 -0.08(-0.14%)
Jul 02, 2012 53.15 53.29 53.15 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 53.31 53.27 53.27 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 53.11 53.17 53.10 53.10 17,672 -0.08(-0.15%)
Jun 25, 2012 53.14 53.20 53.14 53.18 23,197 +0.13(+0.24%)
Jun 22, 2012 53.01 53.06 53.01 53.05 9,439 -0.08(-0.15%)
Jun 21, 2012 53.09 53.18 53.08 53.13 5,798 +0.06(+0.12%)
Jun 20, 2012 53.08 53.11 53.05 53.07 10,290 -0.08(-0.15%)
Jun 19, 2012 53.19 53.19 53.11 53.15 10,724 -0.06(-0.11%)
Jun 18, 2012 53.27 53.27 53.20 53.21 9,917 -0.05(-0.10%)
Jun 15, 2012 53.22 53.27 53.21 53.26 8,982 +0.16(+0.30%)
Jun 14, 2012 53.14 53.18 53.10 53.10 17,553 -0.09(-0.17%)
Jun 13, 2012 53.16 53.21 53.07 53.19 8,859 +0.11(+0.21%)
Jun 12, 2012 53.16 53.18 53.05 53.07 25,037 -0.16(-0.30%)
Jun 11, 2012 53.10 53.26 53.10 53.23 31,767 +0.11(+0.21%)
Jun 08, 2012 53.27 53.27 53.12 53.12 65,193 -0.01(-0.01%)
Jun 07, 2012 53.07 53.13 53.06 53.13 12,036 +0.04(+0.07%)
Jun 06, 2012 53.27 53.27 53.06 53.09 7,704 -0.15(-0.28%)
Jun 05, 2012 53.26 53.31 53.24 53.24 9,637 -0.03(-0.06%)
Jun 04, 2012 53.36 53.38 53.27 53.27 28,472 -0.22(-0.40%)
Jun 01, 2012 53.46 53.49 53.42 53.49 13,100 +0.24(+0.45%)
May 31, 2012 53.23 53.35 53.21 53.25 41,648 +0.01(+0.01%)
May 30, 2012 53.17 53.26 53.17 53.24 7,189 +0.27(+0.51%)
May 29, 2012 53.04 53.04 52.98 52.98 17,632 -0.04(-0.08%)
May 25, 2012 53.01 53.02 52.99 53.02 11,619 +0.06(+0.12%)
May 24, 2012 52.99 52.99 52.94 52.95 21,209 -0.09(-0.17%)
May 23, 2012 53.02 53.09 53.02 53.04 20,974 +0.08(+0.15%)
May 22, 2012 52.90 52.97 52.88 52.96 10,859 -0.05(-0.09%)
May 21, 2012 53.02 53.04 52.98 53.01 13,511 -0.01(-0.02%)
May 18, 2012 52.99 53.06 52.98 53.02 6,250 -0.02(-0.04%)
May 17, 2012 52.97 53.07 52.97 53.04 12,776 +0.03(+0.06%)
May 16, 2012 52.93 53.02 52.90 53.01 25,638 +0.02(+0.03%)
May 15, 2012 53.12 53.12 52.97 52.99 30,009 -0.02(-0.03%)
May 14, 2012 53.00 53.03 52.93 53.01 25,121 +0.11(+0.21%)
May 11, 2012 52.90 52.90 52.84 52.90 15,577 +0.09(+0.17%)
May 10, 2012 52.77 52.82 52.73 52.81 20,654 -0.01(-0.02%)
May 09, 2012 52.90 52.91 52.82 52.82 13,334 -0.01(-0.01%)
May 08, 2012 78.63 78.63 52.82 52.82 13,098 +0.04(+0.09%)
May 07, 2012 52.84 52.84 52.76 52.78 14,356 +0.01(+0.03%)
May 04, 2012 52.76 52.79 52.73 52.76 6,394 +0.11(+0.21%)
May 03, 2012 52.63 52.72 52.62 52.66 44,044 -0.03(-0.06%)
May 02, 2012 52.75 52.75 52.64 52.69 24,992 +0.02(+0.03%)
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.