Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.62 51.62 51.48 51.55 0 -0.02(-0.04%)
Oct 30, 2013 51.62 51.71 51.51 51.57 0 -0.04(-0.08%)
Oct 29, 2013 51.65 51.66 51.58 51.61 0 +0.01(+0.02%)
Oct 28, 2013 51.59 51.60 51.57 51.60 0 +0.01(+0.01%)
Oct 25, 2013 51.53 51.62 51.53 51.59 0 +0.04(+0.08%)
Oct 24, 2013 51.63 51.63 51.55 51.55 0 -0.10(-0.19%)
Oct 23, 2013 51.59 51.66 51.59 51.65 0 +0.02(+0.05%)
Oct 22, 2013 51.54 51.62 51.54 51.62 0 +0.26(+0.52%)
Oct 21, 2013 51.39 51.40 51.36 51.36 0 -0.06(-0.11%)
Oct 18, 2013 51.46 51.46 51.42 51.42 13,610 -0.01(-0.02%)
Oct 17, 2013 51.37 51.45 51.34 51.42 0 +0.18(+0.35%)
Oct 16, 2013 51.07 51.25 51.05 51.25 0 +0.12(+0.24%)
Oct 15, 2013 51.22 51.22 51.10 51.13 0 +0.01(+0.02%)
Oct 14, 2013 51.30 51.30 51.05 51.11 0 -0.08(-0.15%)
Oct 11, 2013 51.24 51.24 51.17 51.19 0 +0.06(+0.12%)
Oct 10, 2013 51.06 51.15 51.06 51.13 0 -0.03(-0.06%)
Oct 09, 2013 51.24 51.24 51.15 51.16 0 -0.04(-0.08%)
Oct 08, 2013 51.24 51.24 51.19 51.20 0 -0.01(-0.01%)
Oct 07, 2013 51.34 51.34 51.19 51.21 0 -0.06(-0.11%)
Oct 04, 2013 51.27 51.27 51.23 51.26 0 -0.06(-0.11%)
Oct 03, 2013 51.23 51.36 51.23 51.32 0 +0.02(+0.05%)
Oct 02, 2013 51.21 51.33 51.21 51.30 0 +0.14(+0.28%)
Oct 01, 2013 51.22 51.24 51.15 51.15 0 -0.09(-0.18%)
Sep 27, 2013 51.21 51.27 51.21 51.24 0 +0.06(+0.13%)
Sep 26, 2013 51.15 51.19 51.11 51.18 0 -0.04(-0.08%)
Sep 25, 2013 51.14 51.22 51.14 51.22 0 +0.08(+0.16%)
Sep 24, 2013 51.08 51.16 51.06 51.14 0 +0.10(+0.19%)
Sep 23, 2013 50.95 51.04 50.95 51.04 0 +0.10(+0.19%)
Sep 20, 2013 50.94 50.98 50.89 50.94 0 +0.01(+0.02%)
Sep 19, 2013 51.02 51.02 50.91 50.94 0 -0.06(-0.11%)
Sep 18, 2013 50.58 51.09 50.49 50.99 0 +0.39(+0.78%)
Sep 17, 2013 50.65 50.65 50.60 50.60 0 +0.03(+0.06%)
Sep 16, 2013 50.77 50.74 50.55 50.57 0 +0.14(+0.28%)
Sep 13, 2013 50.46 50.47 50.42 50.43 0 -0.00(-0.01%)
Sep 12, 2013 50.45 50.51 50.41 50.43 0 +0.06(+0.11%)
Sep 11, 2013 50.28 50.40 50.25 50.37 0 +0.15(+0.30%)
Sep 10, 2013 50.25 50.30 50.22 50.22 0 -0.15(-0.29%)
Sep 09, 2013 50.38 50.40 50.35 50.37 0 +0.12(+0.24%)
Sep 06, 2013 50.32 50.38 50.22 50.25 0 +0.18(+0.35%)
Sep 05, 2013 50.16 50.16 50.06 50.08 0 -0.23(-0.46%)
Sep 04, 2013 50.41 50.46 50.31 50.31 0 -0.17(-0.33%)
Sep 03, 2013 50.46 50.50 50.31 50.47 0 -0.13(-0.25%)
Aug 30, 2013 50.70 50.70 50.57 50.60 0 -0.08(-0.16%)
Aug 29, 2013 50.51 50.68 50.51 50.68 0 +0.07(+0.14%)
Aug 28, 2013 50.71 50.71 50.58 50.61 0 -0.12(-0.24%)
Aug 27, 2013 50.68 50.75 50.66 50.73 0 +0.15(+0.30%)
Aug 26, 2013 50.57 50.60 50.53 50.58 0 +0.09(+0.17%)
Aug 23, 2013 50.27 50.58 50.27 50.49 0 +0.15(+0.29%)
Aug 22, 2013 50.35 50.44 50.30 50.34 0 -0.13(-0.25%)
Aug 21, 2013 50.60 50.66 50.47 50.47 0 -0.16(-0.32%)
Aug 20, 2013 50.56 50.65 50.56 50.63 0 +0.17(+0.33%)
Aug 19, 2013 50.57 50.57 50.45 50.46 0 -0.14(-0.27%)
Aug 16, 2013 50.67 50.70 50.52 50.60 0 -0.10(-0.19%)
Aug 15, 2013 50.64 50.78 50.64 50.70 14,264 -0.12(-0.24%)
Aug 14, 2013 50.84 50.90 50.82 50.82 0 +0.00(+0.00%)
Aug 13, 2013 50.91 50.91 50.82 50.82 9,167 -0.27(-0.53%)
Aug 12, 2013 51.16 51.17 51.07 51.09 15,112 -0.02(-0.05%)
Aug 09, 2013 51.08 51.13 51.07 51.11 28,411 +0.02(+0.03%)
Aug 08, 2013 51.12 51.14 51.10 51.10 27,723 +0.02(+0.05%)
Aug 07, 2013 51.01 51.10 51.01 51.07 43,624 +0.07(+0.14%)
Aug 06, 2013 50.99 51.03 50.97 51.00 29,569 -0.01(-0.02%)
Aug 05, 2013 51.04 51.04 50.98 51.01 5,500 -0.05(-0.09%)
Aug 02, 2013 50.95 51.08 50.91 51.06 11,209 +0.28(+0.55%)
Aug 01, 2013 50.95 50.97 50.78 50.78 40,254 -0.23(-0.46%)
Jul 31, 2013 50.91 51.03 50.78 51.01 0 -0.08(-0.16%)
Jul 30, 2013 51.10 51.18 51.07 51.09 0 -0.00(-0.01%)
Jul 29, 2013 51.07 51.11 51.06 51.09 0 -0.03(-0.05%)
Jul 26, 2013 51.13 51.17 51.11 51.12 0 -0.02(-0.03%)
Jul 25, 2013 51.01 51.14 50.98 51.14 0 +0.07(+0.14%)
Jul 24, 2013 51.11 51.11 51.01 51.07 0 -0.14(-0.27%)
Jul 23, 2013 51.17 51.25 51.17 51.20 0 -0.04(-0.08%)
Jul 22, 2013 51.29 51.31 51.22 51.24 0 -0.01(-0.02%)
Jul 19, 2013 51.22 51.28 51.22 51.25 0 +0.16(+0.30%)
Jul 18, 2013 51.24 51.24 51.10 51.10 0 -0.14(-0.28%)
Jul 17, 2013 51.27 51.27 51.23 51.24 44,320 +0.15(+0.30%)
Jul 16, 2013 51.04 51.11 51.03 51.09 0 +0.09(+0.17%)
Jul 15, 2013 51.01 51.06 50.99 51.00 0 +0.09(+0.18%)
Jul 12, 2013 51.07 51.11 50.91 50.91 0 -0.12(-0.24%)
Jul 11, 2013 50.91 51.05 50.88 51.03 0 +0.37(+0.73%)
Jul 10, 2013 50.78 50.78 50.66 50.66 0 -0.08(-0.16%)
Jul 09, 2013 50.78 50.80 50.74 50.74 0 -0.01(-0.02%)
Jul 08, 2013 50.65 50.76 50.65 50.75 0 +0.26(+0.52%)
Jul 05, 2013 50.66 50.66 50.49 50.49 0 -0.56(-1.10%)
Jul 03, 2013 51.08 51.13 51.05 51.05 0 -0.03(-0.06%)
Jul 02, 2013 51.04 51.11 51.03 51.08 0 +0.07(+0.14%)
Jul 01, 2013 50.95 51.07 50.95 51.01 0 -0.02(-0.05%)
Jun 28, 2013 50.95 51.05 50.89 51.03 53,756 +0.09(+0.17%)
Jun 26, 2013 50.99 51.00 50.88 50.95 0 +0.14(+0.27%)
Jun 25, 2013 50.91 50.93 50.81 50.81 0 -0.04(-0.08%)
Jun 24, 2013 50.65 50.93 50.65 50.85 0 -0.10(-0.20%)
Jun 21, 2013 51.21 51.21 50.95 50.95 21,571 -0.31(-0.60%)
Jun 20, 2013 51.26 51.31 51.18 51.26 0 -0.10(-0.20%)
Jun 19, 2013 51.92 51.92 51.34 51.36 0 -0.47(-0.91%)
Jun 18, 2013 51.83 51.87 51.80 51.84 0 -0.02(-0.04%)
Jun 17, 2013 51.98 51.98 51.85 51.86 0 -0.09(-0.16%)
Jun 14, 2013 51.92 51.99 51.92 51.94 0 +0.15(+0.29%)
Jun 13, 2013 51.66 51.82 51.65 51.79 9,187 +0.17(+0.33%)
Jun 12, 2013 51.72 51.73 51.62 51.62 20,567 -0.14(-0.27%)
Jun 11, 2013 51.56 51.76 51.56 51.76 17,835 +0.11(+0.22%)
Jun 10, 2013 51.69 51.72 51.64 51.64 0 -0.15(-0.29%)
Jun 07, 2013 51.87 51.91 51.79 51.79 0 -0.19(-0.36%)
Jun 06, 2013 51.98 52.08 51.92 51.98 0 +0.02(+0.05%)
Jun 05, 2013 51.92 51.99 51.90 51.96 0 +0.08(+0.16%)
Jun 04, 2013 51.84 51.92 51.83 51.87 0 -0.06(-0.12%)
Jun 03, 2013 51.80 52.00 51.80 51.94 58,508 +0.08(+0.15%)
May 31, 2013 52.00 52.00 51.73 51.86 67,641 -0.16(-0.31%)
May 30, 2013 51.97 52.06 51.95 52.02 0 +0.06(+0.11%)
May 29, 2013 51.90 51.96 51.90 51.96 122,217 +0.04(+0.08%)
May 28, 2013 52.15 52.16 51.92 51.92 15,746 -0.30(-0.58%)
May 24, 2013 52.27 52.30 52.23 52.23 0 -0.03(-0.06%)
May 23, 2013 52.32 52.32 52.21 52.26 0 +0.06(+0.11%)
May 22, 2013 52.45 52.48 52.20 52.21 0 -0.24(-0.46%)
May 21, 2013 52.38 52.45 52.34 52.45 0 +0.05(+0.09%)
May 20, 2013 52.45 52.45 52.37 52.40 0 -0.01(-0.02%)
May 17, 2013 52.55 52.49 52.37 52.41 0 -0.14(-0.27%)
May 16, 2013 52.50 52.57 52.49 52.55 193,852 +0.14(+0.28%)
May 15, 2013 52.42 52.44 52.34 52.41 0 -0.02(-0.03%)
May 13, 2013 52.43 52.43 52.41 52.42 0 -0.03(-0.07%)
May 10, 2013 52.55 52.55 52.42 52.46 0 -0.19(-0.36%)
May 09, 2013 52.63 52.69 52.63 52.64 0 -0.01(-0.01%)
May 08, 2013 52.65 52.68 52.63 52.65 0 +0.02(+0.04%)
May 07, 2013 52.62 52.64 52.61 52.63 0 -0.02(-0.05%)
May 06, 2013 52.71 52.71 52.63 52.65 0 -0.04(-0.07%)
May 03, 2013 52.75 52.90 52.67 52.69 0 -0.20(-0.38%)
May 02, 2013 52.92 52.92 52.88 52.90 0 -0.04(-0.08%)
May 01, 2013 52.90 52.95 52.89 52.94 0 +0.10(+0.18%)
Apr 30, 2013 52.88 52.90 52.82 52.84 0 -0.06(-0.11%)
Apr 29, 2013 52.90 52.91 52.89 52.90 11,066 +0.02(+0.05%)
Apr 26, 2013 52.85 52.88 52.79 52.87 5,558 +0.08(+0.15%)
Apr 25, 2013 52.77 52.79 52.74 52.79 0 -0.02(-0.05%)
Apr 24, 2013 52.78 52.82 52.78 52.81 0 +0.03(+0.06%)
Apr 23, 2013 52.81 52.87 52.78 52.78 17,634 -0.01(-0.03%)
Apr 22, 2013 52.81 52.83 52.77 52.80 5,683 +0.03(+0.06%)
Apr 19, 2013 52.84 52.84 52.75 52.77 5,819 -0.03(-0.06%)
Apr 18, 2013 52.85 52.85 52.78 52.80 10,848 -0.01(-0.02%)
Apr 17, 2013 52.77 52.83 52.77 52.81 16,608 +0.05(+0.09%)
Apr 16, 2013 52.78 52.78 52.73 52.76 9,315 -0.05(-0.09%)
Apr 15, 2013 52.78 52.82 52.77 52.81 160,755 +0.03(+0.06%)
Apr 12, 2013 52.71 52.77 52.71 52.77 7,311 +0.14(+0.27%)
Apr 11, 2013 52.63 52.67 52.63 52.63 17,488 +0.00(+0.00%)
Apr 10, 2013 52.65 52.68 52.63 52.63 106,644 -0.11(-0.21%)
Apr 09, 2013 52.76 52.77 52.73 52.74 16,127 +0.02(+0.05%)
Apr 08, 2013 52.77 52.79 52.70 52.72 17,994 -0.05(-0.09%)
Apr 05, 2013 52.72 52.83 52.72 52.77 61,686 +0.04(+0.08%)
Apr 04, 2013 52.70 52.74 52.68 52.73 16,179 +0.09(+0.17%)
Apr 03, 2013 52.57 52.65 52.54 52.64 35,927 +0.14(+0.28%)
Apr 02, 2013 52.53 52.53 52.49 52.49 9,845 -0.04(-0.08%)
Apr 01, 2013 52.48 52.57 52.48 52.53 10,944 +0.05(+0.09%)
Mar 28, 2013 52.55 52.57 52.49 52.49 41,160 -0.10(-0.19%)
Mar 27, 2013 52.57 52.61 52.56 52.59 15,058 +0.10(+0.19%)
Mar 26, 2013 52.43 52.49 52.41 52.49 13,756 +0.03(+0.06%)
Mar 25, 2013 52.40 52.46 52.37 52.45 35,628 +0.04(+0.08%)
Mar 22, 2013 52.39 52.44 52.38 52.41 6,969 +0.00(+0.00%)
Mar 21, 2013 52.41 52.43 52.39 52.41 11,631 +0.02(+0.03%)
Mar 20, 2013 52.36 52.42 52.36 52.40 19,739 -0.07(-0.14%)
Mar 19, 2013 52.40 52.49 52.40 52.47 477,495 +0.11(+0.21%)
Mar 18, 2013 52.39 52.39 52.34 52.36 29,679 +0.07(+0.13%)
Mar 15, 2013 52.19 52.29 52.19 52.29 13,218 +0.12(+0.23%)
Mar 14, 2013 52.12 52.19 52.10 52.17 8,481 +0.00(+0.01%)
Mar 13, 2013 52.11 52.19 52.11 52.16 11,258 -0.03(-0.06%)
Mar 12, 2013 52.17 52.20 52.17 52.20 12,090 +0.10(+0.18%)
Mar 11, 2013 52.15 52.15 52.10 52.10 11,001 -0.02(-0.05%)
Mar 08, 2013 52.12 52.15 52.08 52.12 19,759 -0.10(-0.20%)
Mar 07, 2013 52.33 52.33 52.22 52.23 6,926 -0.12(-0.23%)
Mar 06, 2013 52.37 52.39 52.34 52.35 17,070 -0.10(-0.20%)
Mar 05, 2013 52.46 52.46 52.42 52.45 15,161 -0.02(-0.03%)
Mar 04, 2013 52.49 52.51 52.47 52.47 143,259 -0.04(-0.08%)
Mar 01, 2013 52.53 52.54 52.51 52.51 4,101 +0.06(+0.12%)
Feb 28, 2013 52.45 52.47 52.43 52.45 93,426 -0.02(-0.04%)
Feb 27, 2013 52.54 52.55 52.47 52.47 4,484 -0.01(-0.01%)
Feb 26, 2013 52.55 52.55 52.47 52.48 8,772 +0.16(+0.31%)
Feb 22, 2013 52.27 52.33 52.27 52.32 20,815 +0.04(+0.08%)
Feb 21, 2013 52.25 52.31 52.25 52.28 13,348 +0.07(+0.14%)
Feb 20, 2013 52.21 52.21 52.16 52.21 18,670 -0.02(-0.05%)
Feb 19, 2013 52.25 52.25 52.16 52.23 28,953 +0.02(+0.05%)
Feb 15, 2013 52.19 52.20 52.15 52.20 12,181 -0.00(-0.00%)
Feb 14, 2013 52.14 52.22 52.13 52.21 10,937 +0.12(+0.23%)
Feb 13, 2013 52.08 52.12 52.07 52.08 17,043 -0.10(-0.19%)
Feb 12, 2013 52.16 52.21 52.16 52.18 15,485 -0.05(-0.11%)
Feb 11, 2013 52.16 52.28 52.16 52.24 28,402 -0.03(-0.06%)
Feb 08, 2013 52.25 52.28 52.20 52.27 15,727 +0.01(+0.01%)
Feb 07, 2013 52.26 52.31 52.26 52.26 11,157 +0.01(+0.02%)
Feb 06, 2013 52.29 52.29 52.21 52.25 7,610 -0.00(-0.00%)
Feb 04, 2013 52.21 52.26 52.21 52.25 23,328 +0.13(+0.25%)
Feb 01, 2013 52.32 52.32 52.12 52.12 8,909 -0.03(-0.06%)
Jan 31, 2013 52.12 52.17 52.12 52.16 51,126 -0.06(-0.11%)
Jan 30, 2013 52.19 52.21 52.12 52.21 228,401 +0.02(+0.04%)
Jan 29, 2013 52.23 52.25 52.16 52.19 272,540 -0.01(-0.02%)
Jan 28, 2013 52.12 52.21 52.12 52.21 295,718 -0.06(-0.11%)
Jan 25, 2013 52.39 52.39 52.25 52.26 199,970 -0.22(-0.43%)
Jan 24, 2013 52.50 52.50 52.44 52.49 34,441 -0.05(-0.09%)
Jan 23, 2013 52.51 52.55 52.50 52.53 9,754 +0.06(+0.11%)
Jan 22, 2013 52.44 52.50 52.41 52.48 23,954 +0.03(+0.06%)
Jan 18, 2013 52.45 52.47 52.43 52.45 22,088 +0.06(+0.12%)
Jan 17, 2013 52.42 52.42 52.37 52.38 15,728 -0.14(-0.27%)
Jan 16, 2013 52.54 52.54 52.50 52.53 8,473 +0.04(+0.08%)
Jan 15, 2013 52.52 52.53 52.48 52.49 25,854 +0.05(+0.09%)
Jan 14, 2013 52.46 52.46 52.41 52.44 14,851 +0.02(+0.03%)
Jan 11, 2013 52.25 52.42 52.25 52.42 29,795 +0.04(+0.08%)
Jan 10, 2013 52.33 52.38 52.33 52.38 4,382 -0.05(-0.09%)
Jan 09, 2013 52.38 52.45 52.37 52.43 16,307 +0.02(+0.05%)
Jan 08, 2013 52.32 52.41 52.32 52.41 162,064 +0.10(+0.18%)
Jan 07, 2013 52.25 52.33 52.25 52.31 32,332 +0.04(+0.08%)
Jan 04, 2013 52.25 52.29 52.21 52.27 43,586 -0.01(-0.02%)
Jan 03, 2013 52.45 52.45 52.28 52.28 28,944 -0.17(-0.32%)
Jan 02, 2013 52.40 52.46 52.40 52.45 63,403 -0.05(-0.09%)
Dec 31, 2012 52.57 52.62 52.45 52.49 34,394 -0.15(-0.29%)
Dec 28, 2012 52.61 52.65 52.61 52.64 11,616 +0.06(+0.12%)
Dec 27, 2012 52.50 52.63 52.49 52.58 15,686 +0.09(+0.17%)
Dec 26, 2012 52.49 52.50 52.49 52.49 3,607 +0.03(+0.06%)
Dec 24, 2012 52.40 52.46 52.40 52.46 13,642 -0.66(-1.24%)
Dec 21, 2012 53.15 53.15 53.12 53.12 55,434 +0.07(+0.14%)
Dec 20, 2012 53.04 53.09 53.03 53.05 13,036 +0.03(+0.06%)
Dec 19, 2012 53.06 53.06 53.02 53.02 12,779 +0.06(+0.12%)
Dec 18, 2012 53.02 53.06 52.95 52.95 29,066 -0.12(-0.23%)
Dec 17, 2012 53.22 53.22 53.07 53.07 11,954 -0.11(-0.21%)
Dec 14, 2012 53.19 53.19 53.18 53.18 10,262 -0.00(-0.01%)
Dec 13, 2012 53.20 53.22 53.18 53.19 19,222 -0.09(-0.17%)
Dec 12, 2012 53.33 53.33 53.26 53.28 14,962 -0.08(-0.15%)
Dec 11, 2012 53.31 53.38 53.31 53.36 5,734 -0.02(-0.04%)
Dec 10, 2012 53.39 53.42 53.38 53.38 14,262 -0.00(-0.00%)
Dec 07, 2012 53.40 53.42 53.37 53.39 7,487 -0.08(-0.15%)
Dec 06, 2012 53.42 53.48 53.42 53.47 26,522 +0.02(+0.04%)
Dec 05, 2012 53.44 53.46 53.43 53.44 16,714 +0.02(+0.05%)
Dec 04, 2012 53.36 53.42 53.36 53.42 10,720 +0.02(+0.04%)
Nov 30, 2012 53.40 53.40 53.36 53.39 70,343 -0.02(-0.04%)
Nov 29, 2012 53.35 53.43 53.35 53.42 9,058 +0.04(+0.08%)
Nov 28, 2012 53.37 53.39 53.37 53.38 25,200 +0.04(+0.08%)
Nov 27, 2012 53.30 53.34 53.30 53.33 7,731 +0.03(+0.06%)
Nov 26, 2012 53.27 53.30 53.27 53.30 2,759 +0.07(+0.13%)
Nov 23, 2012 53.34 53.34 53.23 53.23 8,951 +0.00(+0.00%)
Nov 21, 2012 53.23 53.26 53.23 53.23 59,913 -0.07(-0.14%)
Nov 20, 2012 53.34 53.34 53.29 53.30 31,068 -0.10(-0.18%)
Nov 19, 2012 53.39 53.40 53.36 53.40 9,309 -0.06(-0.12%)
Nov 16, 2012 53.42 53.48 53.42 53.47 14,565 +0.02(+0.05%)
Nov 15, 2012 53.42 53.47 53.36 53.44 20,400 +0.02(+0.04%)
Nov 14, 2012 53.36 53.42 53.35 53.42 12,643 +0.02(+0.03%)
Nov 13, 2012 53.40 53.41 53.40 53.40 7,656 +0.01(+0.02%)
Nov 12, 2012 53.42 53.42 53.36 53.39 44,192 +0.01(+0.02%)
Nov 09, 2012 53.38 53.39 53.32 53.38 18,264 +0.02(+0.04%)
Nov 08, 2012 53.26 53.37 53.26 53.36 11,123 +0.08(+0.14%)
Nov 07, 2012 53.30 53.32 53.28 53.28 10,347 +0.23(+0.44%)
Nov 06, 2012 53.14 53.14 53.04 53.05 7,321 -0.12(-0.22%)
Nov 05, 2012 53.13 53.19 53.13 53.17 143,466 +0.07(+0.13%)
Nov 02, 2012 52.98 53.10 52.95 53.10 9,275 -0.05(-0.09%)
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.