Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 53.19 53.21 53.17 53.19 92,124 -0.02(-0.04%)
Feb 27, 2013 53.28 53.29 53.21 53.21 4,422 -0.01(-0.01%)
Feb 26, 2013 53.29 53.29 53.21 53.22 8,649 +0.16(+0.31%)
Feb 22, 2013 53.01 53.07 53.01 53.06 20,525 +0.04(+0.08%)
Feb 21, 2013 52.99 53.05 52.99 53.02 13,162 +0.07(+0.14%)
Feb 20, 2013 52.95 52.95 52.89 52.94 18,410 -0.02(-0.05%)
Feb 19, 2013 52.98 52.98 52.90 52.97 28,549 +0.02(+0.05%)
Feb 15, 2013 52.93 52.94 52.89 52.94 12,011 -0.00(-0.00%)
Feb 14, 2013 52.88 52.96 52.87 52.94 10,785 +0.12(+0.23%)
Feb 13, 2013 52.82 52.86 52.81 52.82 16,805 -0.10(-0.19%)
Feb 12, 2013 52.89 52.95 52.89 52.92 15,270 -0.06(-0.10%)
Feb 11, 2013 52.90 53.02 52.90 52.98 28,006 -0.03(-0.06%)
Feb 08, 2013 52.99 53.02 52.93 53.01 15,508 +0.01(+0.01%)
Feb 07, 2013 53.00 53.05 53.00 53.00 11,001 +0.01(+0.02%)
Feb 06, 2013 53.02 53.02 52.94 52.99 7,504 -0.00(-0.00%)
Feb 04, 2013 52.95 53.00 52.95 52.99 23,003 +0.13(+0.25%)
Feb 01, 2013 53.06 53.06 52.86 52.86 8,785 -0.03(-0.06%)
Jan 31, 2013 52.86 52.91 52.86 52.89 50,414 -0.06(-0.11%)
Jan 30, 2013 52.93 52.95 52.85 52.95 225,219 +0.02(+0.04%)
Jan 29, 2013 52.97 52.98 52.90 52.93 268,743 -0.01(-0.02%)
Jan 28, 2013 52.85 52.94 52.85 52.94 291,598 -0.06(-0.11%)
Jan 25, 2013 53.13 53.13 52.98 53.00 197,184 -0.23(-0.43%)
Jan 24, 2013 53.24 53.24 53.19 53.23 33,962 -0.05(-0.09%)
Jan 23, 2013 53.25 53.29 53.24 53.28 9,618 +0.06(+0.11%)
Jan 22, 2013 53.18 53.24 53.15 53.22 23,620 +0.03(+0.06%)
Jan 18, 2013 53.19 53.21 53.17 53.19 21,780 +0.07(+0.12%)
Jan 17, 2013 53.16 53.16 53.11 53.12 15,509 -0.15(-0.28%)
Jan 16, 2013 53.28 53.28 53.24 53.27 8,355 +0.04(+0.08%)
Jan 15, 2013 53.26 53.27 53.22 53.23 25,494 +0.05(+0.09%)
Jan 14, 2013 53.20 53.20 53.15 53.18 14,644 +0.02(+0.03%)
Jan 11, 2013 52.99 53.16 52.99 53.16 29,380 +0.04(+0.08%)
Jan 10, 2013 53.07 53.12 53.07 53.12 4,321 -0.05(-0.09%)
Jan 09, 2013 53.12 53.20 53.11 53.17 16,079 +0.02(+0.05%)
Jan 08, 2013 53.06 53.15 53.06 53.15 159,806 +0.10(+0.18%)
Jan 07, 2013 52.99 53.06 52.99 53.05 31,881 +0.04(+0.08%)
Jan 04, 2013 52.98 53.03 52.95 53.01 42,979 -0.01(-0.02%)
Jan 03, 2013 53.19 53.19 53.02 53.02 28,541 -0.17(-0.32%)
Jan 02, 2013 53.14 53.20 53.14 53.19 62,520 -0.05(-0.09%)
Dec 31, 2012 53.31 53.37 53.20 53.23 33,915 -0.15(-0.29%)
Dec 28, 2012 53.35 53.39 53.35 53.39 11,455 +0.06(+0.12%)
Dec 27, 2012 53.24 53.37 53.23 53.33 15,467 +0.09(+0.17%)
Dec 26, 2012 53.24 53.24 53.23 53.24 3,557 +0.03(+0.06%)
Dec 24, 2012 53.14 53.20 53.14 53.20 13,452 -0.67(-1.24%)
Dec 21, 2012 53.90 53.90 53.87 53.87 54,661 +0.08(+0.14%)
Dec 20, 2012 53.79 53.84 53.78 53.79 12,854 +0.03(+0.06%)
Dec 19, 2012 53.81 53.81 53.76 53.76 12,601 +0.06(+0.12%)
Dec 18, 2012 53.77 53.81 53.70 53.70 28,661 -0.12(-0.23%)
Dec 17, 2012 53.97 53.97 53.82 53.82 11,788 -0.11(-0.21%)
Dec 14, 2012 53.94 53.94 53.94 53.94 10,119 -0.00(-0.01%)
Dec 13, 2012 53.95 53.98 53.94 53.94 18,954 -0.09(-0.17%)
Dec 12, 2012 54.08 54.08 54.01 54.03 14,754 -0.08(-0.15%)
Dec 11, 2012 54.07 54.13 54.07 54.12 5,654 -0.02(-0.04%)
Dec 10, 2012 54.15 54.18 54.13 54.14 14,063 -0.00(-0.00%)
Dec 07, 2012 54.15 54.18 54.12 54.14 7,383 -0.08(-0.15%)
Dec 06, 2012 54.17 54.24 54.17 54.22 26,152 +0.02(+0.05%)
Dec 05, 2012 54.20 54.21 54.18 54.20 16,481 +0.02(+0.05%)
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.