Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.59 -0.05 (-0.08%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 52.74 52.74 52.46 52.59 66,697 -0.16(-0.31%)
May 30, 2013 52.71 52.80 52.68 52.76 0 +0.06(+0.11%)
May 29, 2013 52.63 52.70 52.63 52.70 120,511 +0.04(+0.08%)
May 28, 2013 52.89 52.90 52.66 52.66 15,526 -0.31(-0.58%)
May 24, 2013 53.01 53.04 52.97 52.97 0 -0.03(-0.06%)
May 23, 2013 53.06 53.06 52.95 53.00 0 +0.06(+0.11%)
May 22, 2013 53.19 53.22 52.94 52.94 0 -0.24(-0.46%)
May 21, 2013 53.12 53.19 53.08 53.19 0 +0.05(+0.09%)
May 20, 2013 53.19 53.19 53.11 53.14 0 -0.01(-0.02%)
May 17, 2013 53.29 53.23 53.11 53.15 0 -0.14(-0.27%)
May 16, 2013 53.24 53.31 53.23 53.29 191,147 +0.15(+0.28%)
May 15, 2013 53.16 53.19 53.08 53.15 0 -0.02(-0.03%)
May 13, 2013 53.17 53.17 53.16 53.16 0 -0.04(-0.07%)
May 10, 2013 53.29 53.29 53.16 53.20 0 -0.19(-0.36%)
May 09, 2013 53.38 53.44 53.38 53.39 0 -0.01(-0.01%)
May 08, 2013 53.40 53.42 53.38 53.40 0 +0.02(+0.04%)
May 07, 2013 53.37 53.38 53.35 53.38 0 -0.02(-0.05%)
May 06, 2013 53.46 53.46 53.38 53.40 0 -0.04(-0.07%)
May 03, 2013 53.50 53.64 53.42 53.44 0 -0.21(-0.38%)
May 02, 2013 53.67 53.67 53.63 53.64 0 -0.04(-0.08%)
May 01, 2013 53.65 53.70 53.64 53.68 0 +0.10(+0.18%)
Apr 30, 2013 53.63 53.65 53.56 53.59 0 -0.06(-0.11%)
Apr 29, 2013 53.65 53.66 53.64 53.64 10,911 +0.02(+0.05%)
Apr 26, 2013 53.60 53.63 53.54 53.62 5,481 +0.08(+0.15%)
Apr 25, 2013 53.51 53.54 53.49 53.54 0 -0.02(-0.05%)
Apr 24, 2013 53.53 53.57 53.53 53.56 0 +0.03(+0.06%)
Apr 23, 2013 53.56 53.62 53.53 53.53 17,388 -0.01(-0.03%)
Apr 22, 2013 53.55 53.58 53.52 53.54 5,603 +0.03(+0.06%)
Apr 19, 2013 53.59 53.59 53.50 53.51 5,737 -0.03(-0.06%)
Apr 18, 2013 53.59 53.59 53.53 53.55 10,696 -0.01(-0.02%)
Apr 17, 2013 53.52 53.58 53.52 53.55 16,376 +0.05(+0.09%)
Apr 16, 2013 53.53 53.53 53.48 53.51 9,185 -0.05(-0.09%)
Apr 15, 2013 53.53 53.57 53.52 53.55 158,511 +0.03(+0.06%)
Apr 12, 2013 53.46 53.52 53.46 53.52 7,209 +0.15(+0.27%)
Apr 11, 2013 53.38 53.42 53.38 53.38 17,244 +0.00(+0.00%)
Apr 10, 2013 53.39 53.42 53.38 53.38 105,156 -0.11(-0.21%)
Apr 09, 2013 53.51 53.51 53.47 53.49 15,902 +0.02(+0.05%)
Apr 08, 2013 53.52 53.54 53.45 53.46 17,743 -0.05(-0.09%)
Apr 05, 2013 53.46 53.58 53.46 53.51 60,826 +0.04(+0.08%)
Apr 04, 2013 53.45 53.49 53.42 53.47 15,954 +0.09(+0.17%)
Apr 03, 2013 53.31 53.40 53.28 53.38 35,425 +0.15(+0.28%)
Apr 02, 2013 53.27 53.27 53.23 53.24 9,707 -0.04(-0.08%)
Apr 01, 2013 53.22 53.32 53.22 53.28 10,791 +0.05(+0.09%)
Mar 28, 2013 53.29 53.31 53.23 53.23 40,586 -0.10(-0.19%)
Mar 27, 2013 53.32 53.35 53.30 53.33 14,848 +0.10(+0.19%)
Mar 26, 2013 53.17 53.23 53.15 53.23 13,564 +0.03(+0.06%)
Mar 25, 2013 53.14 53.20 53.11 53.20 35,131 +0.04(+0.08%)
Mar 22, 2013 53.14 53.18 53.12 53.16 6,871 +0.00(+0.00%)
Mar 21, 2013 53.16 53.17 53.13 53.16 11,469 +0.02(+0.03%)
Mar 20, 2013 53.10 53.16 53.10 53.14 19,464 -0.08(-0.14%)
Mar 19, 2013 53.14 53.23 53.14 53.21 470,832 +0.11(+0.21%)
Mar 18, 2013 53.13 53.13 53.08 53.10 29,265 +0.07(+0.13%)
Mar 15, 2013 52.93 53.03 52.93 53.03 13,033 +0.12(+0.23%)
Mar 14, 2013 52.85 52.93 52.84 52.91 8,363 +0.00(+0.01%)
Mar 13, 2013 52.85 52.93 52.85 52.90 11,100 -0.03(-0.06%)
Mar 12, 2013 52.91 52.94 52.91 52.94 11,921 +0.10(+0.18%)
Mar 11, 2013 52.89 52.89 52.84 52.84 10,847 -0.02(-0.05%)
Mar 08, 2013 52.86 52.89 52.82 52.86 19,484 -0.11(-0.20%)
Mar 07, 2013 53.07 53.07 52.96 52.97 6,830 -0.12(-0.23%)
Mar 06, 2013 53.11 53.13 53.08 53.09 16,832 -0.11(-0.20%)
Mar 05, 2013 53.20 53.20 53.16 53.20 14,950 -0.02(-0.03%)
Mar 04, 2013 53.24 53.25 53.21 53.21 141,260 -0.04(-0.08%)
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.