Interm Govt Bond Vanguard (NQ: VGIT )

65.32 USD +0.12 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.63 66.68 66.56 66.63 19,400 -0.04(-0.06%)
Jul 30, 2012 66.50 66.68 66.50 66.67 15,132 +0.14(+0.21%)
Jul 27, 2012 66.57 66.58 66.42 66.53 19,553 -0.25(-0.37%)
Jul 26, 2012 66.84 66.92 66.77 66.78 14,090 -0.19(-0.28%)
Jul 25, 2012 66.89 66.97 66.86 66.97 17,378 +0.11(+0.16%)
Jul 24, 2012 66.77 66.90 66.77 66.86 5,684 +0.05(+0.07%)
Jul 23, 2012 66.85 66.85 66.76 66.81 8,069 +0.05(+0.07%)
Jul 20, 2012 66.69 66.77 66.69 66.76 7,595 +0.13(+0.20%)
Jul 19, 2012 66.64 66.67 66.59 66.63 14,144 -0.01(-0.02%)
Jul 18, 2012 66.65 66.67 66.63 66.64 25,434 +0.04(+0.07%)
Jul 17, 2012 66.63 66.68 66.58 66.60 6,639 -0.08(-0.13%)
Jul 16, 2012 66.69 66.75 66.68 66.68 7,076 +0.11(+0.16%)
Jul 13, 2012 66.53 66.58 66.53 66.57 2,958 +0.00(+0.00%)
Jul 12, 2012 66.60 66.62 66.55 66.57 13,252 +0.04(+0.06%)
Jul 11, 2012 66.57 66.58 66.53 66.53 4,587 +0.02(+0.03%)
Jul 10, 2012 66.48 66.55 66.48 66.51 3,870 -0.04(-0.06%)
Jul 09, 2012 66.51 66.55 66.49 66.55 14,977 +0.06(+0.09%)
Jul 06, 2012 66.49 66.49 66.44 66.49 10,164 +0.18(+0.27%)
Jul 05, 2012 66.30 66.38 66.28 66.31 34,174 +0.05(+0.08%)
Jul 03, 2012 66.29 66.31 66.25 66.26 11,245 -0.09(-0.14%)
Jul 02, 2012 66.22 66.40 66.22 66.35 13,480 +0.17(+0.26%)
Jun 29, 2012 66.09 66.18 66.09 66.18 6,688 -0.19(-0.29%)
Jun 28, 2012 66.39 66.42 66.37 66.37 6,641 +0.19(+0.29%)
Jun 27, 2012 66.21 66.23 66.18 66.18 580 +0.02(+0.03%)
Jun 26, 2012 66.17 66.25 66.16 66.16 14,183 -0.10(-0.15%)
Jun 25, 2012 66.21 66.29 66.21 66.26 18,617 +0.16(+0.24%)
Jun 22, 2012 66.05 66.12 66.05 66.10 7,576 -0.10(-0.15%)
Jun 21, 2012 66.15 66.26 66.14 66.20 4,654 +0.08(+0.12%)
Jun 20, 2012 66.14 66.17 66.10 66.12 8,259 -0.10(-0.15%)
Jun 19, 2012 66.28 66.28 66.18 66.22 8,607 -0.07(-0.11%)
Jun 18, 2012 66.37 66.37 66.28 66.30 7,959 -0.06(-0.10%)
Jun 15, 2012 66.31 66.37 66.30 66.36 7,209 +0.20(+0.30%)
Jun 14, 2012 66.21 66.27 66.16 66.16 14,088 -0.11(-0.17%)
Jun 13, 2012 66.24 66.30 66.12 66.27 7,110 +0.14(+0.21%)
Jun 12, 2012 66.24 66.26 66.10 66.13 20,094 -0.20(-0.30%)
Jun 11, 2012 66.16 66.36 66.16 66.33 25,495 +0.14(+0.21%)
Jun 08, 2012 66.37 66.38 66.19 66.19 52,321 -0.01(-0.01%)
Jun 07, 2012 66.13 66.20 66.11 66.20 9,660 +0.05(+0.07%)
Jun 06, 2012 66.37 66.37 66.12 66.15 6,183 -0.19(-0.29%)
Jun 05, 2012 66.36 66.42 66.34 66.34 7,735 -0.04(-0.06%)
Jun 04, 2012 66.49 66.51 66.37 66.38 22,851 -0.27(-0.40%)
Jun 01, 2012 66.61 66.65 66.56 66.65 10,514 +0.30(+0.45%)
May 31, 2012 66.32 66.48 66.30 66.35 33,425 +0.01(+0.01%)
May 30, 2012 66.25 66.36 66.25 66.34 5,770 +0.33(+0.51%)
May 29, 2012 66.09 66.09 66.01 66.01 14,151 -0.05(-0.08%)
May 25, 2012 66.05 66.07 66.02 66.06 9,325 +0.08(+0.12%)
May 24, 2012 66.03 66.03 65.97 65.98 17,022 -0.11(-0.17%)
May 23, 2012 66.07 66.15 66.06 66.09 16,833 +0.10(+0.15%)
May 22, 2012 65.91 66.00 65.89 65.99 8,715 -0.06(-0.09%)
May 21, 2012 66.07 66.09 66.01 66.05 10,844 -0.02(-0.02%)
May 18, 2012 66.03 66.11 66.02 66.07 5,016 -0.02(-0.04%)
May 17, 2012 66.00 66.13 66.00 66.09 10,254 +0.04(+0.06%)
May 16, 2012 65.95 66.07 65.91 66.05 20,576 +0.02(+0.03%)
May 15, 2012 66.19 66.19 66.00 66.03 24,084 -0.02(-0.03%)
May 14, 2012 66.04 66.08 65.95 66.05 20,161 +0.14(+0.21%)
May 11, 2012 65.91 65.92 65.84 65.91 12,502 +0.11(+0.17%)
May 10, 2012 65.75 65.82 65.70 65.80 16,576 -0.01(-0.02%)
May 09, 2012 65.91 65.93 65.81 65.81 10,702 -0.01(-0.01%)
May 08, 2012 97.97 97.97 65.82 65.82 10,512 +0.06(+0.09%)
May 07, 2012 65.84 65.84 65.74 65.76 11,522 +0.02(+0.03%)
May 04, 2012 65.74 65.78 65.71 65.75 5,132 +0.14(+0.21%)
May 03, 2012 65.58 65.68 65.57 65.61 35,348 -0.04(-0.06%)
May 02, 2012 65.73 65.73 65.59 65.65 20,058 +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.