Interm Govt Bond Vanguard (NQ: VGIT )

65.33 USD +0.04 (+0.06%)
Streaming Delayed Price Updated: 10:14 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 63.43 63.59 63.28 63.56 0 -0.10(-0.16%)
Jul 30, 2013 63.67 63.77 63.63 63.66 0 -0.01(-0.01%)
Jul 29, 2013 63.63 63.69 63.62 63.67 0 -0.03(-0.05%)
Jul 26, 2013 63.71 63.76 63.68 63.70 0 -0.02(-0.03%)
Jul 25, 2013 63.56 63.72 63.53 63.72 0 +0.09(+0.14%)
Jul 24, 2013 63.69 63.69 63.56 63.63 0 -0.17(-0.27%)
Jul 23, 2013 63.76 63.86 63.76 63.80 0 -0.05(-0.08%)
Jul 22, 2013 63.91 63.93 63.82 63.85 0 -0.01(-0.02%)
Jul 19, 2013 63.82 63.90 63.82 63.86 0 +0.19(+0.30%)
Jul 18, 2013 63.85 63.85 63.67 63.67 0 -0.18(-0.28%)
Jul 17, 2013 63.89 63.89 63.83 63.85 35,569 +0.19(+0.30%)
Jul 16, 2013 63.60 63.68 63.59 63.66 0 +0.11(+0.17%)
Jul 15, 2013 63.56 63.62 63.54 63.55 0 +0.11(+0.17%)
Jul 12, 2013 63.64 63.68 63.44 63.44 0 -0.15(-0.24%)
Jul 11, 2013 63.43 63.61 63.40 63.59 0 +0.46(+0.73%)
Jul 10, 2013 63.28 63.28 63.13 63.13 0 -0.10(-0.16%)
Jul 09, 2013 63.28 63.30 63.23 63.23 0 -0.01(-0.02%)
Jul 08, 2013 63.11 63.25 63.11 63.24 0 +0.33(+0.52%)
Jul 05, 2013 63.13 63.13 62.91 62.91 0 -0.70(-1.10%)
Jul 03, 2013 63.65 63.71 63.61 63.61 0 -0.04(-0.06%)
Jul 02, 2013 63.60 63.69 63.58 63.65 0 +0.09(+0.14%)
Jul 01, 2013 63.48 63.64 63.48 63.56 0 -0.03(-0.05%)
Jun 28, 2013 63.49 63.62 63.41 63.59 43,142 +0.11(+0.17%)
Jun 26, 2013 63.53 63.55 63.40 63.48 0 +0.17(+0.27%)
Jun 25, 2013 63.43 63.47 63.31 63.31 0 -0.05(-0.08%)
Jun 24, 2013 63.11 63.47 63.11 63.36 0 -0.13(-0.20%)
Jun 21, 2013 63.81 63.81 63.49 63.49 17,312 -0.38(-0.60%)
Jun 20, 2013 63.87 63.94 63.77 63.87 0 -0.13(-0.20%)
Jun 19, 2013 64.69 64.69 63.97 64.00 0 -0.59(-0.91%)
Jun 18, 2013 64.58 64.63 64.55 64.59 0 -0.02(-0.04%)
Jun 17, 2013 64.77 64.77 64.60 64.61 0 -0.11(-0.16%)
Jun 14, 2013 64.70 64.78 64.70 64.72 0 +0.19(+0.29%)
Jun 13, 2013 64.37 64.57 64.36 64.53 7,373 +0.21(+0.33%)
Jun 12, 2013 64.45 64.46 64.32 64.32 16,506 -0.17(-0.27%)
Jun 11, 2013 64.25 64.49 64.25 64.49 14,314 +0.14(+0.22%)
Jun 10, 2013 64.41 64.45 64.35 64.35 0 -0.19(-0.29%)
Jun 07, 2013 64.63 64.69 64.54 64.54 0 -0.23(-0.36%)
Jun 06, 2013 64.77 64.89 64.70 64.77 0 +0.03(+0.05%)
Jun 05, 2013 64.70 64.78 64.67 64.74 0 +0.10(+0.16%)
Jun 04, 2013 64.59 64.70 64.58 64.64 0 -0.08(-0.12%)
Jun 03, 2013 64.54 64.80 64.54 64.72 46,955 +0.10(+0.15%)
May 31, 2013 64.80 64.80 64.46 64.62 54,285 -0.20(-0.31%)
May 30, 2013 64.76 64.87 64.73 64.82 0 +0.07(+0.11%)
May 29, 2013 64.67 64.75 64.67 64.75 98,084 +0.05(+0.08%)
May 28, 2013 64.98 64.99 64.70 64.70 12,637 -0.38(-0.58%)
May 24, 2013 65.13 65.17 65.08 65.08 0 -0.04(-0.06%)
May 23, 2013 65.19 65.19 65.05 65.12 0 +0.07(+0.11%)
May 22, 2013 65.35 65.39 65.04 65.05 0 -0.30(-0.46%)
May 21, 2013 65.27 65.35 65.22 65.35 0 +0.06(+0.09%)
May 20, 2013 65.35 65.35 65.25 65.29 0 -0.01(-0.02%)
May 17, 2013 65.48 65.40 65.26 65.30 0 -0.18(-0.27%)
May 16, 2013 65.42 65.50 65.40 65.48 155,574 +0.18(+0.28%)
May 15, 2013 65.32 65.35 65.22 65.30 0 -0.02(-0.03%)
May 13, 2013 65.33 65.33 65.31 65.32 0 -0.04(-0.07%)
May 10, 2013 65.48 65.48 65.32 65.36 0 -0.23(-0.36%)
May 09, 2013 65.58 65.66 65.58 65.60 0 -0.01(-0.01%)
May 08, 2013 65.61 65.64 65.58 65.61 0 +0.03(+0.04%)
May 07, 2013 65.57 65.59 65.55 65.58 0 -0.03(-0.05%)
May 06, 2013 65.68 65.68 65.58 65.61 0 -0.05(-0.07%)
May 03, 2013 65.73 65.91 65.63 65.66 0 -0.25(-0.38%)
May 02, 2013 65.94 65.94 65.89 65.91 0 -0.05(-0.08%)
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.