Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.55 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 52.12 52.17 52.12 52.16 51,126 -0.06(-0.11%)
Jan 30, 2013 52.19 52.21 52.12 52.21 228,401 +0.02(+0.04%)
Jan 29, 2013 52.23 52.25 52.16 52.19 272,540 -0.01(-0.02%)
Jan 28, 2013 52.12 52.21 52.12 52.21 295,718 -0.06(-0.11%)
Jan 25, 2013 52.39 52.39 52.25 52.26 199,970 -0.22(-0.43%)
Jan 24, 2013 52.50 52.50 52.44 52.49 34,441 -0.05(-0.09%)
Jan 23, 2013 52.51 52.55 52.50 52.53 9,754 +0.06(+0.11%)
Jan 22, 2013 52.44 52.50 52.41 52.48 23,954 +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 8,473 +0.04(+0.08%)
Jan 15, 2013 52.52 52.53 52.48 52.49 25,854 +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 29,795 +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 16,307 +0.02(+0.05%)
Jan 08, 2013 52.32 52.41 52.32 52.41 162,064 +0.10(+0.18%)
Jan 07, 2013 52.25 52.33 52.25 52.31 32,332 +0.04(+0.08%)
Jan 04, 2013 52.25 52.29 52.21 52.27 43,586 -0.01(-0.02%)
Jan 03, 2013 52.45 52.45 52.28 52.28 28,944 -0.17(-0.32%)
Jan 02, 2013 52.40 52.46 52.40 52.45 63,403 -0.05(-0.09%)
Dec 31, 2012 52.57 52.62 52.45 52.49 34,394 -0.15(-0.29%)
Dec 28, 2012 52.61 52.65 52.61 52.64 11,616 +0.06(+0.12%)
Dec 27, 2012 52.50 52.63 52.49 52.58 15,686 +0.09(+0.17%)
Dec 26, 2012 52.49 52.50 52.49 52.49 3,607 +0.03(+0.06%)
Dec 24, 2012 52.40 52.46 52.40 52.46 13,642 -0.66(-1.24%)
Dec 21, 2012 53.15 53.15 53.12 53.12 55,434 +0.07(+0.14%)
Dec 20, 2012 53.04 53.09 53.03 53.05 13,036 +0.03(+0.06%)
Dec 19, 2012 53.06 53.06 53.02 53.02 12,779 +0.06(+0.12%)
Dec 18, 2012 53.02 53.06 52.95 52.95 29,066 -0.12(-0.23%)
Dec 17, 2012 53.22 53.22 53.07 53.07 11,954 -0.11(-0.21%)
Dec 14, 2012 53.19 53.19 53.18 53.18 10,262 -0.00(-0.01%)
Dec 13, 2012 53.20 53.22 53.18 53.19 19,222 -0.09(-0.17%)
Dec 12, 2012 53.33 53.33 53.26 53.28 14,962 -0.08(-0.15%)
Dec 11, 2012 53.31 53.38 53.31 53.36 5,734 -0.02(-0.04%)
Dec 10, 2012 53.39 53.42 53.38 53.38 14,262 -0.00(-0.00%)
Dec 07, 2012 53.40 53.42 53.37 53.39 7,487 -0.08(-0.15%)
Dec 06, 2012 53.42 53.48 53.42 53.47 26,522 +0.02(+0.04%)
Dec 05, 2012 53.44 53.46 53.43 53.44 16,714 +0.02(+0.05%)
Dec 04, 2012 53.36 53.42 53.36 53.42 10,720 +0.02(+0.04%)
Nov 30, 2012 53.40 53.40 53.36 53.39 70,343 -0.02(-0.04%)
Nov 29, 2012 53.35 53.43 53.35 53.42 9,058 +0.04(+0.08%)
Nov 28, 2012 53.37 53.39 53.37 53.38 25,200 +0.04(+0.08%)
Nov 27, 2012 53.30 53.34 53.30 53.33 7,731 +0.03(+0.06%)
Nov 26, 2012 53.27 53.30 53.27 53.30 2,759 +0.07(+0.13%)
Nov 23, 2012 53.34 53.34 53.23 53.23 8,951 +0.00(+0.00%)
Nov 21, 2012 53.23 53.26 53.23 53.23 59,913 -0.07(-0.14%)
Nov 20, 2012 53.34 53.34 53.29 53.30 31,068 -0.10(-0.18%)
Nov 19, 2012 53.39 53.40 53.36 53.40 9,309 -0.06(-0.12%)
Nov 16, 2012 53.42 53.48 53.42 53.47 14,565 +0.02(+0.05%)
Nov 15, 2012 53.42 53.47 53.36 53.44 20,400 +0.02(+0.04%)
Nov 14, 2012 53.36 53.42 53.35 53.42 12,643 +0.02(+0.03%)
Nov 13, 2012 53.40 53.41 53.40 53.40 7,656 +0.01(+0.02%)
Nov 12, 2012 53.42 53.42 53.36 53.39 44,192 +0.01(+0.02%)
Nov 09, 2012 53.38 53.39 53.32 53.38 18,264 +0.02(+0.04%)
Nov 08, 2012 53.26 53.37 53.26 53.36 11,123 +0.08(+0.14%)
Nov 07, 2012 53.30 53.32 53.28 53.28 10,347 +0.23(+0.44%)
Nov 06, 2012 53.14 53.14 53.04 53.05 7,321 -0.12(-0.22%)
Nov 05, 2012 53.13 53.19 53.13 53.17 143,466 +0.07(+0.13%)
Nov 02, 2012 52.98 53.10 52.95 53.10 9,275 -0.05(-0.09%)
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.