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 (%)
Jun 29, 2012 53.04 53.11 53.04 53.11 8,333 -0.15(-0.29%)
Jun 28, 2012 53.28 53.30 53.26 53.26 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 53.10 53.17 53.10 53.10 17,672 -0.08(-0.15%)
Jun 25, 2012 53.14 53.20 53.14 53.17 23,197 +0.13(+0.24%)
Jun 22, 2012 53.01 53.06 53.01 53.05 9,440 -0.08(-0.15%)
Jun 21, 2012 53.09 53.18 53.08 53.13 5,799 +0.06(+0.12%)
Jun 20, 2012 53.08 53.10 53.05 53.07 10,291 -0.08(-0.15%)
Jun 19, 2012 53.19 53.19 53.11 53.15 10,724 -0.06(-0.11%)
Jun 18, 2012 53.26 53.26 53.19 53.21 9,917 -0.05(-0.10%)
Jun 15, 2012 53.22 53.26 53.21 53.26 8,982 +0.16(+0.30%)
Jun 14, 2012 53.14 53.18 53.10 53.10 17,554 -0.09(-0.17%)
Jun 13, 2012 53.16 53.21 53.06 53.18 8,859 +0.11(+0.21%)
Jun 12, 2012 53.16 53.18 53.05 53.07 25,038 -0.16(-0.30%)
Jun 11, 2012 53.10 53.26 53.10 53.23 31,767 +0.11(+0.21%)
Jun 08, 2012 53.26 53.27 53.12 53.12 65,194 -0.01(-0.01%)
Jun 07, 2012 53.07 53.13 53.06 53.13 12,036 +0.04(+0.07%)
Jun 06, 2012 53.26 53.26 53.06 53.09 7,704 -0.15(-0.29%)
Jun 05, 2012 53.26 53.30 53.24 53.24 9,638 -0.03(-0.06%)
Jun 04, 2012 53.36 53.38 53.27 53.27 28,473 -0.22(-0.40%)
Jun 01, 2012 53.46 53.49 53.42 53.49 13,100 +0.24(+0.45%)
May 31, 2012 53.22 53.35 53.21 53.25 41,649 +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 21,210 -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 13,512 -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 15,578 +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 13,335 -0.01(-0.01%)
May 08, 2012 78.62 78.62 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 52.71 52.62 52.65 44,045 -0.03(-0.06%)
May 02, 2012 52.75 52.75 52.64 52.69 24,993 +0.02(+0.03%)
May 01, 2012 52.74 52.74 52.62 52.67 20,175 -0.03(-0.06%)
Apr 30, 2012 52.68 52.71 52.64 52.70 152,908 -0.02(-0.03%)
Apr 27, 2012 52.63 52.72 52.63 52.72 12,431 +0.03(+0.06%)
Apr 26, 2012 52.69 52.70 52.66 52.69 13,340 +0.11(+0.21%)
Apr 25, 2012 52.53 52.59 52.49 52.57 6,653 -0.03(-0.06%)
Apr 24, 2012 52.65 52.65 52.59 52.61 9,969 -0.06(-0.12%)
Apr 23, 2012 52.74 52.74 52.65 52.67 20,592 +0.06(+0.11%)
Apr 20, 2012 52.59 52.61 52.54 52.61 10,156 -0.02(-0.05%)
Apr 19, 2012 52.61 52.64 52.60 52.64 8,620 +0.05(+0.09%)
Apr 18, 2012 52.56 52.61 52.56 52.59 8,562 +0.07(+0.14%)
Apr 17, 2012 52.54 52.56 52.51 52.52 6,346 -0.07(-0.14%)
Apr 16, 2012 52.57 52.65 52.57 52.59 22,854 +0.06(+0.12%)
Apr 13, 2012 52.46 52.56 52.46 52.53 8,197 +0.15(+0.28%)
Apr 12, 2012 52.45 52.45 52.38 52.38 4,898 -0.10(-0.18%)
Apr 11, 2012 52.49 52.49 52.42 52.48 4,134 -0.07(-0.14%)
Apr 10, 2012 52.48 52.58 52.42 52.55 10,044 +0.15(+0.29%)
Apr 09, 2012 52.49 52.49 52.40 52.40 5,825 +0.27(+0.52%)
Apr 05, 2012 52.12 52.14 52.04 52.13 8,929 +0.12(+0.23%)
Apr 04, 2012 51.88 52.03 51.88 52.00 27,836 +0.22(+0.42%)
Apr 03, 2012 52.09 52.15 51.79 51.79 5,021 -0.30(-0.57%)
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.