Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.55 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 52.93 52.93 52.83 52.91 5,437 -0.03(-0.06%)
Jan 31, 2012 52.87 52.96 52.83 52.94 6,019 -0.02(-0.03%)
Jan 30, 2012 52.99 52.99 52.94 52.96 25,719 +0.13(+0.24%)
Jan 27, 2012 52.83 52.85 52.72 52.83 14,090 +0.06(+0.12%)
Jan 26, 2012 52.80 52.80 52.65 52.77 5,598 +0.13(+0.25%)
Jan 25, 2012 52.45 52.71 52.37 52.64 71,257 +0.26(+0.51%)
Jan 24, 2012 52.41 52.42 52.36 52.37 11,010 -0.02(-0.05%)
Jan 23, 2012 52.48 52.48 52.33 52.40 64,056 -0.06(-0.11%)
Jan 20, 2012 52.61 52.61 52.45 52.45 13,132 -0.14(-0.27%)
Jan 19, 2012 52.74 52.75 52.53 52.60 20,452 -0.18(-0.33%)
Jan 18, 2012 52.79 52.85 52.76 52.77 20,961 -0.06(-0.11%)
Jan 17, 2012 52.73 52.83 52.72 52.83 7,109 +0.09(+0.17%)
Jan 13, 2012 52.85 52.89 52.74 52.74 12,398 +0.12(+0.23%)
Jan 12, 2012 52.73 55.34 52.56 52.62 86,476 +0.01(+0.02%)
Jan 11, 2012 52.57 52.64 52.53 52.61 18,238 +0.17(+0.33%)
Jan 10, 2012 52.48 52.61 52.44 52.44 14,537 -0.11(-0.21%)
Jan 09, 2012 52.52 52.62 52.46 52.55 23,383 +0.02(+0.05%)
Jan 06, 2012 52.65 52.65 52.45 52.53 21,379 -0.06(-0.12%)
Jan 05, 2012 52.59 52.67 52.51 52.59 25,712 +0.09(+0.16%)
Jan 04, 2012 52.65 52.65 52.41 52.51 16,435 -0.19(-0.36%)
Dec 30, 2011 52.64 52.95 52.53 52.69 19,640 +0.12(+0.23%)
Dec 29, 2011 52.49 52.59 52.46 52.57 14,495 +0.08(+0.15%)
Dec 28, 2011 52.43 52.52 52.43 52.50 3,414 +0.19(+0.37%)
Dec 27, 2011 52.36 52.36 52.22 52.30 16,507 +0.02(+0.05%)
Dec 23, 2011 52.24 52.29 52.21 52.28 2,458 -0.31(-0.59%)
Dec 21, 2011 52.73 52.73 52.59 52.59 7,104 -0.09(-0.18%)
Dec 20, 2011 52.78 52.78 52.62 52.68 19,154 -0.22(-0.41%)
Dec 19, 2011 52.79 52.90 52.79 52.90 5,123 +0.08(+0.16%)
Dec 16, 2011 52.71 52.83 52.71 52.81 12,253 +0.10(+0.18%)
Dec 15, 2011 52.67 52.73 52.67 52.72 12,990 +0.02(+0.03%)
Dec 14, 2011 52.66 52.70 52.63 52.70 4,505 +0.06(+0.11%)
Dec 13, 2011 52.41 52.65 52.41 52.65 13,267 +0.09(+0.17%)
Dec 12, 2011 52.58 52.59 52.46 52.56 8,329 +0.09(+0.17%)
Dec 09, 2011 52.56 52.57 52.43 52.47 15,295 -0.14(-0.27%)
Dec 08, 2011 52.52 52.62 52.52 52.61 14,970 +0.12(+0.23%)
Dec 07, 2011 52.45 52.51 52.36 52.49 6,850 +0.15(+0.29%)
Dec 06, 2011 52.28 52.40 52.28 52.34 3,355 +0.00(+0.00%)
Dec 05, 2011 52.29 52.39 52.16 52.34 21,443 -0.11(-0.21%)
Dec 02, 2011 52.24 52.45 52.22 52.45 8,838 +0.21(+0.39%)
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.