Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 51.95 52.12 51.95 52.08 17,600 +0.19(+0.37%)
Mar 30, 2012 52.11 52.13 51.89 51.89 11,709 -0.27(-0.52%)
Mar 29, 2012 52.16 52.16 52.09 52.16 13,056 +0.13(+0.25%)
Mar 28, 2012 52.02 52.12 52.02 52.04 127,574 -0.03(-0.06%)
Mar 27, 2012 51.90 52.08 51.90 52.07 18,027 +0.19(+0.36%)
Mar 26, 2012 51.84 51.89 51.77 51.88 29,561 +0.01(+0.02%)
Mar 23, 2012 51.92 51.93 51.85 51.87 7,172 +0.10(+0.19%)
Mar 22, 2012 51.84 51.84 51.77 51.78 5,809 +0.03(+0.05%)
Mar 21, 2012 51.68 51.75 51.63 51.75 14,163 +0.19(+0.37%)
Mar 20, 2012 51.57 51.63 51.50 51.55 13,275 +0.00(+0.01%)
Mar 19, 2012 51.79 51.79 51.51 51.55 42,983 -0.16(-0.32%)
Mar 16, 2012 51.69 51.75 51.64 51.72 17,574 -0.09(-0.17%)
Mar 15, 2012 51.72 51.88 51.72 51.80 21,969 +0.06(+0.11%)
Mar 14, 2012 52.04 52.04 51.74 51.75 29,253 -0.42(-0.80%)
Mar 13, 2012 52.33 52.33 52.16 52.16 29,837 -0.24(-0.46%)
Mar 12, 2012 52.48 52.48 52.41 52.41 68,933 +0.02(+0.03%)
Mar 09, 2012 52.41 52.41 52.33 52.39 19,290 -0.03(-0.06%)
Mar 08, 2012 52.45 52.48 52.39 52.42 22,071 -0.12(-0.22%)
Mar 07, 2012 52.61 52.61 52.51 52.54 16,166 -0.06(-0.12%)
Mar 06, 2012 52.61 52.61 52.56 52.60 15,146 +0.11(+0.21%)
Mar 05, 2012 52.54 52.56 52.43 52.49 10,175 -0.02(-0.03%)
Mar 02, 2012 52.46 52.56 52.46 52.50 5,533 +0.11(+0.22%)
Mar 01, 2012 52.26 52.46 52.26 52.39 21,454 -0.10(-0.18%)
Feb 29, 2012 52.61 52.61 52.47 52.49 18,313 -0.21(-0.40%)
Feb 28, 2012 52.69 52.77 52.65 52.69 28,026 +0.04(+0.08%)
Feb 27, 2012 52.60 52.78 52.60 52.65 31,351 +0.09(+0.17%)
Feb 24, 2012 52.53 52.61 52.52 52.56 21,580 -0.06(-0.11%)
Feb 23, 2012 52.57 52.62 52.42 52.62 21,043 +0.06(+0.11%)
Feb 22, 2012 52.44 52.58 52.40 52.56 14,289 +0.19(+0.36%)
Feb 21, 2012 52.33 52.45 52.33 52.37 31,532 -0.14(-0.27%)
Feb 17, 2012 52.47 52.52 52.41 52.52 16,006 -0.06(-0.11%)
Feb 16, 2012 52.64 52.64 52.48 52.57 19,172 -0.09(-0.17%)
Feb 15, 2012 52.64 52.69 52.63 52.66 24,160 +0.03(+0.06%)
Feb 14, 2012 52.62 52.67 52.61 52.63 10,819 +0.04(+0.08%)
Feb 13, 2012 52.66 52.69 52.59 52.59 16,178 -0.05(-0.10%)
Feb 10, 2012 52.59 52.69 52.59 52.64 13,407 +0.11(+0.20%)
Feb 09, 2012 52.57 52.57 52.50 52.53 21,258 -0.06(-0.12%)
Feb 08, 2012 52.62 52.62 52.56 52.60 9,643 -0.01(-0.03%)
Feb 07, 2012 52.69 52.69 52.60 52.61 8,152 -0.21(-0.40%)
Feb 06, 2012 52.81 52.83 52.66 52.82 19,610 +0.26(+0.49%)
Feb 03, 2012 52.75 52.75 52.57 52.57 46,189 -0.30(-0.58%)
Feb 02, 2012 52.94 52.95 52.81 52.87 13,426 -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.