Interm Govt Bond Vanguard (NQ: VGIT )

65.56 USD -0.28 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 64.93 64.96 64.66 64.66 9,397 -0.34(-0.52%)
Mar 29, 2012 64.99 65.00 64.91 65.00 10,478 +0.16(+0.25%)
Mar 28, 2012 64.82 64.94 64.82 64.84 102,383 -0.04(-0.06%)
Mar 27, 2012 64.67 64.90 64.67 64.88 14,468 +0.23(+0.36%)
Mar 26, 2012 64.59 64.66 64.51 64.65 23,724 +0.01(+0.02%)
Mar 23, 2012 64.69 64.71 64.61 64.64 5,756 +0.12(+0.19%)
Mar 22, 2012 64.59 64.59 64.50 64.51 4,662 +0.03(+0.05%)
Mar 21, 2012 64.40 64.48 64.33 64.48 11,367 +0.24(+0.37%)
Mar 20, 2012 64.26 64.33 64.17 64.24 10,654 +0.00(+0.01%)
Mar 19, 2012 64.53 64.53 64.19 64.24 34,496 -0.21(-0.32%)
Mar 16, 2012 64.41 64.48 64.35 64.44 14,104 -0.11(-0.17%)
Mar 15, 2012 64.44 64.64 64.44 64.55 17,631 +0.07(+0.11%)
Mar 14, 2012 64.84 64.84 64.47 64.48 23,477 -0.52(-0.80%)
Mar 13, 2012 65.21 65.21 65.00 65.00 23,946 -0.30(-0.46%)
Mar 12, 2012 65.39 65.39 65.30 65.30 55,322 +0.02(+0.03%)
Mar 09, 2012 65.30 65.30 65.21 65.28 15,481 -0.04(-0.06%)
Mar 08, 2012 65.36 65.39 65.28 65.32 17,713 -0.14(-0.22%)
Mar 07, 2012 65.56 65.56 65.43 65.46 12,974 -0.08(-0.12%)
Mar 06, 2012 65.55 65.56 65.49 65.54 12,156 +0.14(+0.21%)
Mar 05, 2012 65.47 65.49 65.33 65.40 8,166 -0.02(-0.03%)
Mar 02, 2012 65.37 65.49 65.37 65.42 4,441 +0.14(+0.22%)
Mar 01, 2012 65.12 65.37 65.12 65.28 17,218 -0.12(-0.18%)
Feb 29, 2012 65.56 65.56 65.38 65.40 14,697 -0.26(-0.40%)
Feb 28, 2012 65.66 65.76 65.60 65.66 22,492 +0.05(+0.08%)
Feb 27, 2012 65.54 65.77 65.54 65.61 25,161 +0.11(+0.17%)
Feb 24, 2012 65.46 65.55 65.44 65.50 17,319 -0.07(-0.11%)
Feb 23, 2012 65.50 65.57 65.32 65.57 16,888 +0.07(+0.11%)
Feb 22, 2012 65.34 65.52 65.29 65.50 11,468 +0.23(+0.36%)
Feb 21, 2012 65.21 65.35 65.20 65.26 25,306 -0.18(-0.27%)
Feb 17, 2012 65.39 65.44 65.31 65.44 12,846 -0.07(-0.11%)
Feb 16, 2012 65.59 65.59 65.39 65.51 15,387 -0.11(-0.17%)
Feb 15, 2012 65.59 65.65 65.58 65.62 19,390 +0.04(+0.06%)
Feb 14, 2012 65.57 65.63 65.56 65.58 8,683 +0.05(+0.08%)
Feb 13, 2012 65.62 65.66 65.53 65.53 12,984 -0.07(-0.10%)
Feb 10, 2012 65.53 65.66 65.53 65.59 10,760 +0.13(+0.20%)
Feb 09, 2012 65.51 65.51 65.42 65.46 17,061 -0.08(-0.12%)
Feb 08, 2012 65.57 65.57 65.49 65.54 7,739 -0.02(-0.03%)
Feb 07, 2012 65.66 65.66 65.54 65.56 6,543 -0.26(-0.40%)
Feb 06, 2012 65.81 65.83 65.62 65.82 15,738 +0.32(+0.49%)
Feb 03, 2012 65.73 65.73 65.50 65.50 37,069 -0.38(-0.58%)
Feb 02, 2012 65.96 65.98 65.80 65.88 10,775 -0.05(-0.08%)
Feb 01, 2012 65.95 65.95 65.83 65.93 4,364 -0.04(-0.06%)
Jan 31, 2012 65.88 65.99 65.83 65.97 4,831 -0.02(-0.03%)
Jan 30, 2012 66.03 66.03 65.97 65.99 20,641 +0.16(+0.24%)
Jan 27, 2012 65.83 65.85 65.69 65.83 11,308 +0.08(+0.12%)
Jan 26, 2012 65.79 65.79 65.61 65.75 4,493 +0.16(+0.25%)
Jan 25, 2012 65.35 65.68 65.26 65.59 57,187 +0.33(+0.51%)
Jan 24, 2012 65.31 65.32 65.24 65.26 8,836 -0.03(-0.05%)
Jan 23, 2012 65.39 65.39 65.21 65.29 51,408 -0.07(-0.11%)
Jan 20, 2012 65.55 65.55 65.36 65.36 10,539 -0.18(-0.27%)
Jan 19, 2012 65.72 65.73 65.45 65.54 16,414 -0.22(-0.33%)
Jan 18, 2012 65.78 65.85 65.74 65.76 16,822 -0.07(-0.11%)
Jan 17, 2012 65.71 65.83 65.69 65.83 5,706 +0.11(+0.17%)
Jan 13, 2012 65.85 65.90 65.72 65.72 9,950 +0.15(+0.23%)
Jan 12, 2012 65.71 68.95 65.49 65.57 69,401 +0.01(+0.02%)
Jan 11, 2012 65.50 65.59 65.46 65.56 14,637 +0.22(+0.33%)
Jan 10, 2012 65.39 65.55 65.34 65.34 11,667 -0.14(-0.21%)
Jan 09, 2012 65.44 65.57 65.37 65.48 18,766 +0.03(+0.05%)
Jan 06, 2012 65.60 65.60 65.36 65.45 17,158 -0.08(-0.12%)
Jan 05, 2012 65.53 65.63 65.43 65.53 20,635 +0.11(+0.16%)
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.