Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.51 -0.06 (-0.11%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 52.55 52.57 52.49 52.49 41,159 -0.10(-0.19%)
Mar 27, 2013 52.58 52.61 52.56 52.59 15,058 +0.10(+0.19%)
Mar 26, 2013 52.43 52.49 52.41 52.49 13,756 +0.03(+0.06%)
Mar 25, 2013 52.40 52.46 52.37 52.45 35,627 +0.04(+0.08%)
Mar 22, 2013 52.40 52.44 52.38 52.41 6,968 +0.00(+0.00%)
Mar 21, 2013 52.41 52.43 52.39 52.41 11,631 +0.02(+0.03%)
Mar 20, 2013 52.36 52.42 52.36 52.40 19,739 -0.07(-0.14%)
Mar 19, 2013 52.40 52.49 52.40 52.47 477,484 +0.11(+0.21%)
Mar 18, 2013 52.39 52.39 52.34 52.36 29,678 +0.07(+0.13%)
Mar 15, 2013 52.19 52.29 52.19 52.29 13,217 +0.12(+0.23%)
Mar 14, 2013 52.12 52.19 52.10 52.17 8,481 +0.00(+0.01%)
Mar 13, 2013 52.11 52.19 52.11 52.17 11,257 -0.03(-0.06%)
Mar 12, 2013 52.17 52.20 52.17 52.20 12,090 +0.10(+0.18%)
Mar 11, 2013 52.15 52.15 52.10 52.10 11,001 -0.02(-0.05%)
Mar 08, 2013 52.13 52.15 52.09 52.13 19,759 -0.10(-0.20%)
Mar 07, 2013 52.33 52.33 52.22 52.23 6,926 -0.12(-0.23%)
Mar 06, 2013 52.37 52.39 52.34 52.35 17,070 -0.10(-0.20%)
Mar 05, 2013 52.46 52.46 52.42 52.45 15,161 -0.02(-0.03%)
Mar 04, 2013 52.50 52.51 52.47 52.47 143,256 -0.04(-0.08%)
Mar 01, 2013 52.53 52.54 52.51 52.51 4,101 +0.06(+0.12%)
Feb 28, 2013 52.45 52.47 52.43 52.45 93,424 -0.02(-0.04%)
Feb 27, 2013 52.54 52.55 52.47 52.47 4,484 -0.01(-0.01%)
Feb 26, 2013 52.55 52.55 52.47 52.48 8,771 +0.16(+0.31%)
Feb 22, 2013 52.27 52.33 52.27 52.32 20,814 +0.04(+0.08%)
Feb 21, 2013 52.25 52.31 52.25 52.28 13,348 +0.07(+0.14%)
Feb 20, 2013 52.21 52.21 52.16 52.21 18,670 -0.02(-0.05%)
Feb 19, 2013 52.25 52.25 52.17 52.23 28,952 +0.02(+0.05%)
Feb 15, 2013 52.19 52.21 52.15 52.21 12,181 -0.00(-0.00%)
Feb 14, 2013 52.14 52.22 52.13 52.21 10,937 +0.12(+0.23%)
Feb 13, 2013 52.09 52.13 52.07 52.09 17,043 -0.10(-0.19%)
Feb 12, 2013 52.16 52.21 52.16 52.18 15,485 -0.05(-0.11%)
Feb 11, 2013 52.17 52.28 52.17 52.24 28,401 -0.03(-0.06%)
Feb 08, 2013 52.25 52.28 52.20 52.27 15,727 +0.01(+0.01%)
Feb 07, 2013 52.26 52.31 52.26 52.26 11,156 +0.01(+0.02%)
Feb 06, 2013 52.29 52.29 52.21 52.25 7,610 -0.00(-0.00%)
Feb 04, 2013 52.21 52.26 52.21 52.25 23,327 +0.13(+0.25%)
Feb 01, 2013 52.32 52.32 52.13 52.13 8,909 -0.03(-0.06%)
Jan 31, 2013 52.13 52.17 52.13 52.16 51,125 -0.06(-0.11%)
Jan 30, 2013 52.19 52.21 52.12 52.21 228,396 +0.02(+0.04%)
Jan 29, 2013 52.23 52.25 52.17 52.19 272,534 -0.01(-0.02%)
Jan 28, 2013 52.12 52.21 52.12 52.21 295,711 -0.06(-0.11%)
Jan 25, 2013 52.39 52.40 52.25 52.26 199,966 -0.22(-0.43%)
Jan 24, 2013 52.50 52.50 52.45 52.49 34,441 -0.05(-0.09%)
Jan 23, 2013 52.51 52.55 52.50 52.54 9,753 +0.06(+0.11%)
Jan 22, 2013 52.44 52.50 52.41 52.48 23,953 +0.03(+0.06%)
Jan 18, 2013 52.45 52.47 52.43 52.45 22,088 +0.06(+0.12%)
Jan 17, 2013 52.42 52.42 52.37 52.38 15,728 -0.14(-0.27%)
Jan 16, 2013 52.54 52.54 52.50 52.53 8,472 +0.04(+0.08%)
Jan 15, 2013 52.52 52.53 52.48 52.49 25,853 +0.05(+0.09%)
Jan 14, 2013 52.46 52.46 52.41 52.44 14,851 +0.02(+0.03%)
Jan 11, 2013 52.25 52.42 52.25 52.42 29,794 +0.04(+0.08%)
Jan 10, 2013 52.33 52.38 52.33 52.38 4,382 -0.05(-0.09%)
Jan 09, 2013 52.38 52.45 52.37 52.43 16,306 +0.02(+0.05%)
Jan 08, 2013 52.32 52.41 52.32 52.41 162,061 +0.10(+0.18%)
Jan 07, 2013 52.25 52.33 52.25 52.31 32,331 +0.04(+0.08%)
Jan 04, 2013 52.25 52.29 52.21 52.27 43,585 -0.01(-0.02%)
Jan 03, 2013 52.45 52.45 52.28 52.28 28,943 -0.17(-0.32%)
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.