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 (%)
Jan 31, 2012 52.87 52.96 52.83 52.94 6,019 -0.02(-0.03%)
Jan 30, 2012 52.99 52.99 52.94 52.96 25,719 +0.13(+0.24%)
Jan 27, 2012 52.83 52.85 52.72 52.83 14,090 +0.06(+0.12%)
Jan 26, 2012 52.80 52.80 52.65 52.77 5,598 +0.13(+0.25%)
Jan 25, 2012 52.45 52.71 52.37 52.64 71,257 +0.26(+0.51%)
Jan 24, 2012 52.41 52.42 52.36 52.37 11,010 -0.02(-0.05%)
Jan 23, 2012 52.48 52.48 52.33 52.40 64,056 -0.06(-0.11%)
Jan 20, 2012 52.61 52.61 52.45 52.45 13,132 -0.14(-0.27%)
Jan 19, 2012 52.74 52.75 52.53 52.60 20,452 -0.18(-0.33%)
Jan 18, 2012 52.79 52.85 52.76 52.77 20,961 -0.06(-0.11%)
Jan 17, 2012 52.73 52.83 52.72 52.83 7,109 +0.09(+0.17%)
Jan 13, 2012 52.85 52.89 52.74 52.74 12,398 +0.12(+0.23%)
Jan 12, 2012 52.73 55.34 52.56 52.62 86,476 +0.01(+0.02%)
Jan 11, 2012 52.57 52.64 52.53 52.61 18,238 +0.17(+0.33%)
Jan 10, 2012 52.48 52.61 52.44 52.44 14,537 -0.11(-0.21%)
Jan 09, 2012 52.52 52.62 52.46 52.55 23,383 +0.02(+0.05%)
Jan 06, 2012 52.65 52.65 52.45 52.53 21,379 -0.06(-0.12%)
Jan 05, 2012 52.59 52.67 52.51 52.59 25,712 +0.09(+0.16%)
Jan 04, 2012 52.65 52.65 52.41 52.51 16,435 -0.19(-0.36%)
Dec 30, 2011 52.64 52.95 52.53 52.69 19,640 +0.12(+0.23%)
Dec 29, 2011 52.49 52.59 52.46 52.57 14,495 +0.08(+0.15%)
Dec 28, 2011 52.43 52.52 52.43 52.50 3,414 +0.19(+0.37%)
Dec 27, 2011 52.36 52.36 52.22 52.30 16,507 +0.02(+0.05%)
Dec 23, 2011 52.24 52.29 52.21 52.28 2,458 -0.31(-0.59%)
Dec 21, 2011 52.73 52.73 52.59 52.59 7,104 -0.09(-0.18%)
Dec 20, 2011 52.78 52.78 52.62 52.68 19,154 -0.22(-0.41%)
Dec 19, 2011 52.79 52.90 52.79 52.90 5,123 +0.08(+0.16%)
Dec 16, 2011 52.71 52.83 52.71 52.81 12,253 +0.10(+0.18%)
Dec 15, 2011 52.67 52.73 52.67 52.72 12,990 +0.02(+0.03%)
Dec 14, 2011 52.66 52.70 52.63 52.70 4,505 +0.06(+0.11%)
Dec 13, 2011 52.41 52.65 52.41 52.65 13,267 +0.09(+0.17%)
Dec 12, 2011 52.58 52.59 52.46 52.56 8,329 +0.09(+0.17%)
Dec 09, 2011 52.56 52.57 52.43 52.47 15,295 -0.14(-0.27%)
Dec 08, 2011 52.52 52.62 52.52 52.61 14,970 +0.12(+0.23%)
Dec 07, 2011 52.45 52.51 52.36 52.49 6,850 +0.15(+0.29%)
Dec 06, 2011 52.28 52.40 52.28 52.34 3,355 +0.00(+0.00%)
Dec 05, 2011 52.29 52.39 52.16 52.34 21,443 -0.11(-0.21%)
Dec 02, 2011 52.24 52.45 52.22 52.45 8,838 +0.21(+0.39%)
Dec 01, 2011 52.28 52.37 52.17 52.25 8,441 -0.08(-0.15%)
Nov 30, 2011 52.28 52.36 52.25 52.33 13,790 -0.18(-0.35%)
Nov 29, 2011 52.48 52.54 52.35 52.51 12,376 -0.03(-0.05%)
Nov 28, 2011 52.35 52.54 52.29 52.54 14,546 -0.04(-0.08%)
Nov 25, 2011 52.62 52.62 52.54 52.58 5,371 -0.11(-0.21%)
Nov 23, 2011 52.58 52.69 52.53 52.69 33,245 +0.08(+0.15%)
Nov 22, 2011 52.56 52.69 52.49 52.61 31,407 +0.09(+0.17%)
Nov 21, 2011 52.55 52.57 52.49 52.53 11,265 +0.07(+0.14%)
Nov 18, 2011 52.49 52.51 52.41 52.45 11,614 -0.08(-0.15%)
Nov 17, 2011 52.44 52.59 52.42 52.53 16,729 +0.01(+0.01%)
Nov 16, 2011 52.53 52.53 52.42 52.53 24,481 +0.18(+0.34%)
Nov 15, 2011 52.44 52.51 52.35 52.35 5,689 -0.14(-0.26%)
Nov 14, 2011 52.45 52.50 52.37 52.49 33,721 +0.20(+0.39%)
Nov 11, 2011 52.37 52.37 52.20 52.28 11,856 -0.18(-0.34%)
Nov 10, 2011 52.42 52.52 52.09 52.46 64,097 -0.14(-0.26%)
Nov 09, 2011 52.60 52.61 52.41 52.60 50,725 +0.24(+0.46%)
Nov 08, 2011 52.46 52.52 52.31 52.36 21,174 -0.12(-0.23%)
Nov 07, 2011 52.37 52.58 52.37 52.48 14,835 +0.02(+0.03%)
Nov 04, 2011 52.39 52.49 52.37 52.46 28,877 +0.08(+0.16%)
Nov 03, 2011 52.37 52.46 52.31 52.38 13,302 -0.01(-0.02%)
Nov 02, 2011 52.37 52.42 52.37 52.39 4,500 -0.01(-0.02%)
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.