Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 54.23 54.27 54.18 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 54.47 54.34 54.35 17,311 -0.15(-0.28%)
Jul 25, 2012 54.44 54.51 54.42 54.51 21,351 +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 54.34 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 54.25 54.27 54.23 54.24 31,249 +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 54.21 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 4,754 -0.03(-0.06%)
Jul 09, 2012 54.13 54.16 54.12 54.16 18,401 +0.05(+0.09%)
Jul 06, 2012 54.12 54.12 54.08 54.11 12,488 +0.14(+0.27%)
Jul 05, 2012 53.96 54.03 53.94 53.97 41,988 +0.04(+0.08%)
Jul 03, 2012 53.95 53.97 53.92 53.93 13,816 -0.08(-0.14%)
Jul 02, 2012 53.90 54.04 53.90 54.00 16,562 +0.14(+0.26%)
Jun 29, 2012 53.79 53.86 53.79 53.86 8,217 -0.15(-0.29%)
Jun 28, 2012 54.03 54.06 54.02 54.02 8,159 +0.15(+0.29%)
Jun 27, 2012 53.89 53.90 53.86 53.86 712 +0.02(+0.03%)
Jun 26, 2012 53.86 53.92 53.85 53.85 17,426 -0.08(-0.15%)
Jun 25, 2012 53.89 53.95 53.89 53.93 22,873 +0.13(+0.24%)
Jun 22, 2012 53.76 53.81 53.76 53.80 9,308 -0.08(-0.15%)
Jun 21, 2012 53.84 53.93 53.83 53.88 5,718 +0.06(+0.12%)
Jun 20, 2012 53.83 53.86 53.80 53.82 10,147 -0.08(-0.15%)
Jun 19, 2012 53.94 53.94 53.86 53.90 10,575 -0.06(-0.11%)
Jun 18, 2012 54.02 54.02 53.95 53.96 9,778 -0.05(-0.10%)
Jun 15, 2012 53.97 54.02 53.96 54.01 8,857 +0.16(+0.30%)
Jun 14, 2012 53.89 53.93 53.85 53.85 17,309 -0.09(-0.17%)
Jun 13, 2012 53.91 53.96 53.82 53.94 8,735 +0.11(+0.21%)
Jun 12, 2012 53.91 53.93 53.80 53.82 24,688 -0.16(-0.30%)
Jun 11, 2012 53.85 54.01 53.85 53.99 31,324 +0.11(+0.21%)
Jun 08, 2012 54.02 54.03 53.87 53.87 64,284 -0.01(-0.01%)
Jun 07, 2012 53.82 53.88 53.81 53.88 11,868 +0.04(+0.07%)
Jun 06, 2012 54.02 54.02 53.81 53.84 7,596 -0.15(-0.29%)
Jun 05, 2012 54.01 54.06 53.99 53.99 9,503 -0.03(-0.06%)
Jun 04, 2012 54.12 54.13 54.02 54.03 28,076 -0.22(-0.41%)
Jun 01, 2012 54.21 54.25 54.17 54.25 12,918 +0.24(+0.45%)
May 31, 2012 53.98 54.11 53.96 54.00 41,067 +0.01(+0.01%)
May 30, 2012 53.92 54.01 53.92 54.00 7,089 +0.27(+0.51%)
May 29, 2012 53.79 53.79 53.73 53.73 17,386 -0.04(-0.08%)
May 25, 2012 53.76 53.77 53.74 53.77 11,457 +0.07(+0.12%)
May 24, 2012 53.74 53.74 53.69 53.70 20,914 -0.09(-0.17%)
May 23, 2012 53.77 53.84 53.77 53.79 20,682 +0.08(+0.15%)
May 22, 2012 53.64 53.72 53.62 53.71 10,707 -0.05(-0.09%)
May 21, 2012 53.77 53.79 53.73 53.76 13,323 -0.01(-0.02%)
May 18, 2012 53.74 53.81 53.73 53.77 6,162 -0.02(-0.04%)
May 17, 2012 53.72 53.82 53.72 53.79 12,598 +0.03(+0.06%)
May 16, 2012 53.68 53.77 53.64 53.76 25,280 +0.02(+0.03%)
May 15, 2012 53.87 53.87 53.72 53.74 29,591 -0.02(-0.03%)
May 14, 2012 53.75 53.78 53.68 53.76 24,771 +0.11(+0.21%)
May 11, 2012 53.64 53.65 53.59 53.64 15,360 +0.09(+0.17%)
May 10, 2012 53.52 53.57 53.47 53.55 20,366 -0.01(-0.02%)
May 09, 2012 53.64 53.66 53.56 53.56 13,149 -0.01(-0.01%)
May 08, 2012 79.74 79.74 53.57 53.57 12,915 +0.05(+0.09%)
May 07, 2012 53.59 53.59 53.51 53.52 14,156 +0.01(+0.03%)
May 04, 2012 53.51 53.54 53.48 53.51 6,305 +0.11(+0.21%)
May 03, 2012 53.38 53.46 53.37 53.40 43,430 -0.03(-0.06%)
May 02, 2012 53.50 53.50 53.38 53.43 24,644 +0.02(+0.03%)
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.