Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Interm Govt Bond Vanguard (NQ: VGIT )

58.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 53.02 53.10 52.99 53.07 13,597 -0.19(-0.35%)
Nov 29, 2011 53.22 53.29 53.09 53.25 12,204 -0.03(-0.05%)
Nov 28, 2011 53.09 53.28 53.03 53.28 14,343 -0.04(-0.08%)
Nov 25, 2011 53.37 53.37 53.29 53.33 5,296 -0.11(-0.21%)
Nov 23, 2011 53.33 53.44 53.27 53.44 32,781 +0.08(+0.15%)
Nov 22, 2011 53.30 53.44 53.23 53.36 30,969 +0.09(+0.17%)
Nov 21, 2011 53.29 53.32 53.23 53.27 11,108 +0.07(+0.14%)
Nov 18, 2011 53.24 53.25 53.15 53.20 11,452 -0.08(-0.15%)
Nov 17, 2011 53.18 53.33 53.16 53.27 16,496 +0.01(+0.01%)
Nov 16, 2011 53.27 53.28 53.16 53.27 24,139 +0.18(+0.34%)
Nov 15, 2011 53.18 53.25 53.09 53.09 5,610 -0.14(-0.26%)
Nov 14, 2011 53.19 53.24 53.11 53.23 33,251 +0.21(+0.39%)
Nov 11, 2011 53.11 53.11 52.94 53.02 11,690 -0.18(-0.34%)
Nov 10, 2011 53.16 53.26 52.82 53.20 63,203 -0.14(-0.26%)
Nov 09, 2011 53.34 53.35 53.16 53.34 50,017 +0.24(+0.46%)
Nov 08, 2011 53.20 53.26 53.05 53.10 20,878 -0.12(-0.23%)
Nov 07, 2011 53.11 53.33 53.11 53.22 14,628 +0.02(+0.03%)
Nov 04, 2011 53.13 53.23 53.11 53.20 28,474 +0.08(+0.16%)
Nov 03, 2011 53.11 53.20 53.05 53.12 13,117 -0.01(-0.02%)
Nov 02, 2011 53.11 53.16 53.11 53.13 4,437 -0.01(-0.02%)
Nov 01, 2011 53.20 53.20 52.96 53.14 38,892 +0.33(+0.62%)
Oct 31, 2011 52.66 52.81 52.64 52.81 12,953 +0.37(+0.70%)
Oct 28, 2011 52.56 52.63 52.37 52.45 49,582 +0.11(+0.20%)
Oct 27, 2011 52.46 52.60 52.08 52.34 111,288 -0.35(-0.66%)
Oct 26, 2011 52.78 52.88 52.69 52.69 11,632 -0.28(-0.53%)
Oct 25, 2011 52.62 52.97 52.62 52.97 3,392 +0.32(+0.61%)
Oct 24, 2011 52.67 52.73 52.63 52.65 7,516 -0.11(-0.21%)
Oct 21, 2011 52.72 52.76 52.64 52.76 12,440 -0.02(-0.03%)
Oct 20, 2011 52.78 52.82 52.74 52.77 29,863 -0.05(-0.10%)
Oct 19, 2011 52.74 52.88 52.72 52.82 5,997 +0.07(+0.14%)
Oct 18, 2011 52.76 52.85 52.74 52.75 22,462 -0.02(-0.04%)
Oct 17, 2011 52.69 52.77 52.67 52.77 10,500 +0.33(+0.62%)
Oct 14, 2011 52.59 52.68 52.45 52.45 30,900 -0.24(-0.46%)
Oct 13, 2011 52.76 52.76 52.69 52.69 3,889 +0.10(+0.19%)
Oct 12, 2011 52.62 52.62 52.43 52.59 9,374 -0.06(-0.11%)
Oct 11, 2011 52.73 52.73 52.57 52.65 32,897 +0.15(+0.28%)
Oct 10, 2011 52.81 52.81 52.39 52.50 54,604 -0.29(-0.54%)
Oct 07, 2011 52.82 52.92 52.78 52.79 7,590 -0.21(-0.40%)
Oct 06, 2011 53.17 53.17 53.00 53.00 20,761 -0.18(-0.34%)
Oct 05, 2011 53.33 53.33 53.16 53.18 7,781 -0.20(-0.37%)
Oct 04, 2011 53.57 53.57 53.33 53.38 13,027 -0.10(-0.18%)
Oct 03, 2011 53.27 53.52 53.25 53.48 83,765 +0.33(+0.61%)
Sep 30, 2011 53.28 53.29 53.01 53.16 63,137 -0.07(-0.12%)
Sep 29, 2011 53.16 53.22 53.07 53.22 6,895 +0.10(+0.19%)
Sep 28, 2011 53.14 53.15 53.11 53.12 2,476 -0.04(-0.08%)
Sep 27, 2011 53.19 53.19 53.08 53.16 2,311 -0.16(-0.30%)
Sep 26, 2011 53.51 53.51 53.26 53.33 11,464 -0.22(-0.42%)
Sep 23, 2011 53.73 53.73 53.48 53.55 15,473 -0.20(-0.37%)
Sep 22, 2011 53.72 53.82 53.64 53.75 66,810 +0.26(+0.49%)
Sep 21, 2011 53.41 53.59 53.39 53.49 55,906 +0.13(+0.25%)
Sep 20, 2011 53.37 53.38 53.33 53.36 6,608 -0.07(-0.12%)
Sep 19, 2011 53.41 53.49 53.35 53.42 5,275 +0.28(+0.54%)
Sep 16, 2011 52.99 53.14 52.97 53.14 9,751 +0.08(+0.14%)
Sep 15, 2011 53.04 53.17 52.90 53.06 29,572 -0.17(-0.33%)
Sep 14, 2011 53.26 53.35 53.18 53.24 4,049 -0.06(-0.11%)
Sep 13, 2011 53.41 53.41 53.24 53.29 9,647 -0.09(-0.17%)
Sep 12, 2011 53.49 53.51 53.38 53.38 24,875 -0.03(-0.07%)
Sep 09, 2011 53.39 53.49 53.39 53.42 7,021 +0.17(+0.31%)
Sep 08, 2011 53.33 53.33 53.21 53.25 4,385 +0.07(+0.13%)
Sep 07, 2011 53.16 53.36 53.16 53.18 25,416 -0.21(-0.39%)
Sep 06, 2011 53.43 53.43 53.20 53.39 99,645 +0.13(+0.25%)
Sep 02, 2011 53.24 53.29 53.17 53.26 11,231 +0.17(+0.32%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.