Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.59 -0.05 (-0.09%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 54.14 54.15 54.07 54.12 3,045 -0.01(-0.01%)
Sep 27, 2012 54.14 54.16 54.11 54.13 9,299 -0.01(-0.03%)
Sep 26, 2012 54.09 54.16 54.09 54.15 4,988 +0.09(+0.17%)
Sep 25, 2012 54.02 54.05 53.96 54.05 5,843 +0.04(+0.07%)
Sep 24, 2012 53.97 54.03 53.97 54.02 33,048 +0.08(+0.15%)
Sep 21, 2012 53.88 53.94 53.84 53.94 9,905 +0.07(+0.12%)
Sep 20, 2012 53.98 53.98 53.87 53.87 7,308 +0.02(+0.03%)
Sep 19, 2012 53.92 53.92 53.85 53.85 20,675 +0.04(+0.07%)
Sep 18, 2012 53.86 53.88 53.81 53.82 45,049 +0.07(+0.13%)
Sep 17, 2012 53.69 53.81 53.69 53.75 46,545 +0.03(+0.06%)
Sep 14, 2012 53.85 53.85 53.70 53.72 12,856 -0.25(-0.46%)
Sep 13, 2012 53.94 53.99 53.81 53.96 15,879 +0.09(+0.17%)
Sep 12, 2012 53.89 53.90 53.85 53.87 4,315 -0.09(-0.16%)
Sep 11, 2012 53.98 54.00 53.96 53.96 11,232 -0.06(-0.11%)
Sep 10, 2012 53.98 54.07 53.98 54.02 15,147 -0.01(-0.01%)
Sep 07, 2012 54.16 54.16 54.02 54.03 33,109 +0.07(+0.13%)
Sep 06, 2012 54.03 54.03 53.94 53.96 19,178 -0.17(-0.31%)
Sep 05, 2012 54.11 54.18 54.11 54.12 10,522 +0.00(+0.00%)
Sep 04, 2012 54.15 54.22 54.12 54.12 33,519 -0.08(-0.15%)
Aug 31, 2012 54.01 54.21 54.01 54.20 3,157 +0.11(+0.21%)
Aug 30, 2012 54.10 54.11 54.06 54.09 17,879 +0.08(+0.15%)
Aug 29, 2012 54.03 54.03 53.98 54.01 2,660 +0.00(+0.00%)
Aug 27, 2012 54.03 54.03 53.98 54.01 30,242 +0.09(+0.17%)
Aug 24, 2012 54.00 54.00 53.92 53.92 18,797 -0.03(-0.05%)
Aug 23, 2012 53.94 53.99 53.94 53.95 21,585 +0.04(+0.07%)
Aug 22, 2012 53.77 53.91 53.75 53.91 24,508 +0.28(+0.51%)
Aug 21, 2012 53.62 53.64 53.55 53.63 27,512 -0.00(-0.00%)
Aug 20, 2012 53.60 53.68 53.60 53.64 13,777 +0.00(+0.00%)
Aug 17, 2012 53.66 53.67 53.62 53.64 7,149 +0.06(+0.10%)
Aug 16, 2012 53.63 53.67 53.51 53.58 10,667 -0.04(-0.07%)
Aug 15, 2012 53.72 53.72 53.62 53.62 7,128 -0.19(-0.35%)
Aug 14, 2012 53.82 53.83 53.76 53.81 17,481 -0.11(-0.20%)
Aug 13, 2012 53.91 53.98 53.91 53.91 19,553 +0.00(+0.01%)
Aug 10, 2012 53.98 53.98 53.91 53.91 7,599 +0.06(+0.11%)
Aug 09, 2012 53.82 53.87 53.77 53.85 19,808 -0.01(-0.02%)
Aug 08, 2012 53.92 53.94 53.84 53.85 15,990 -0.04(-0.07%)
Aug 07, 2012 53.93 53.94 53.88 53.89 44,550 -0.17(-0.31%)
Aug 06, 2012 54.03 54.12 54.03 54.06 24,998 +0.05(+0.09%)
Aug 03, 2012 54.10 54.10 53.98 54.01 20,103 -0.17(-0.31%)
Aug 02, 2012 54.24 54.29 54.18 54.18 70,535 +0.03(+0.06%)
Aug 01, 2012 54.23 54.23 54.12 54.15 20,274 -0.08(-0.15%)
Jul 31, 2012 54.23 54.27 54.17 54.23 23,836 -0.03(-0.06%)
Jul 30, 2012 54.12 54.27 54.12 54.26 18,592 +0.12(+0.21%)
Jul 27, 2012 54.18 54.19 54.06 54.15 24,024 -0.20(-0.37%)
Jul 26, 2012 54.40 54.46 54.34 54.35 17,312 -0.15(-0.28%)
Jul 25, 2012 54.44 54.51 54.42 54.51 21,352 +0.09(+0.16%)
Jul 24, 2012 54.34 54.45 54.34 54.42 6,983 +0.04(+0.07%)
Jul 23, 2012 54.41 54.41 54.33 54.38 9,914 +0.04(+0.07%)
Jul 20, 2012 54.28 54.35 54.28 54.34 9,331 +0.11(+0.20%)
Jul 19, 2012 54.24 54.26 54.20 54.23 17,378 -0.01(-0.01%)
Jul 18, 2012 54.24 54.26 54.23 54.24 31,250 +0.04(+0.07%)
Jul 17, 2012 54.23 54.27 54.19 54.20 8,157 -0.07(-0.13%)
Jul 16, 2012 54.28 54.33 54.27 54.27 8,694 +0.09(+0.16%)
Jul 13, 2012 54.15 54.19 54.15 54.18 3,634 +0.00(+0.00%)
Jul 12, 2012 54.20 54.22 54.16 54.18 16,282 +0.03(+0.06%)
Jul 11, 2012 54.18 54.19 54.15 54.15 5,635 +0.02(+0.03%)
Jul 10, 2012 54.11 54.16 54.11 54.13 4,755 -0.03(-0.06%)
Jul 09, 2012 54.13 54.16 54.12 54.16 18,402 +0.05(+0.09%)
Jul 06, 2012 54.11 54.11 54.07 54.11 12,488 +0.14(+0.27%)
Jul 05, 2012 53.96 54.03 53.94 53.97 41,989 +0.04(+0.08%)
Jul 03, 2012 53.95 53.97 53.92 53.92 13,816 -0.08(-0.14%)
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.