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 (%)
Oct 31, 2014 53.47 53.47 53.38 53.43 42,019 -0.04(-0.08%)
Oct 30, 2014 53.49 53.53 53.43 53.47 55,544 +0.06(+0.11%)
Oct 29, 2014 53.58 53.58 53.27 53.41 58,186 -0.19(-0.36%)
Oct 28, 2014 53.65 53.65 53.58 53.60 60,937 -0.07(-0.12%)
Oct 27, 2014 53.67 53.69 53.63 53.67 104,738 +0.03(+0.06%)
Oct 24, 2014 53.66 53.68 53.57 53.63 13,891 +0.02(+0.04%)
Oct 23, 2014 53.65 53.65 53.56 53.61 70,385 -0.12(-0.22%)
Oct 22, 2014 53.72 53.75 53.66 53.73 21,534 -0.05(-0.09%)
Oct 21, 2014 53.77 53.82 53.72 53.78 53,563 -0.04(-0.07%)
Oct 20, 2014 53.82 53.87 53.78 53.82 68,344 +0.07(+0.13%)
Oct 17, 2014 53.80 53.82 53.72 53.75 21,420 -0.08(-0.15%)
Oct 16, 2014 54.21 54.21 53.79 53.83 100,682 -0.13(-0.25%)
Oct 15, 2014 54.22 54.52 53.92 53.97 46,165 +0.22(+0.42%)
Oct 14, 2014 53.77 53.77 53.67 53.74 55,410 +0.05(+0.09%)
Oct 13, 2014 53.65 53.71 53.52 53.69 45,599 +0.18(+0.34%)
Oct 10, 2014 53.46 53.51 53.40 53.51 43,856 +0.10(+0.19%)
Oct 09, 2014 53.43 53.48 53.37 53.41 67,696 -0.06(-0.11%)
Oct 08, 2014 53.31 53.47 53.18 53.47 42,856 +0.19(+0.36%)
Oct 07, 2014 53.19 53.28 53.16 53.28 51,810 +0.21(+0.39%)
Oct 06, 2014 53.04 53.13 53.01 53.07 26,211 +0.07(+0.13%)
Oct 03, 2014 52.95 53.00 52.89 53.00 14,963 -0.05(-0.10%)
Oct 02, 2014 53.09 53.18 53.04 53.06 67,746 -0.09(-0.18%)
Oct 01, 2014 52.97 53.15 52.97 53.15 83,010 +0.29(+0.56%)
Sep 30, 2014 52.85 52.89 52.80 52.86 19,856 -0.02(-0.05%)
Sep 29, 2014 52.89 52.90 52.85 52.88 26,491 +0.11(+0.20%)
Sep 26, 2014 52.82 52.82 52.73 52.77 16,954 -0.09(-0.17%)
Sep 25, 2014 52.78 52.87 52.78 52.87 14,656 +0.15(+0.29%)
Sep 24, 2014 52.75 52.78 52.68 52.71 11,815 -0.07(-0.13%)
Sep 23, 2014 52.77 52.81 52.72 52.78 40,827 +0.04(+0.08%)
Sep 22, 2014 52.70 52.74 52.67 52.74 7,826 +0.11(+0.20%)
Sep 19, 2014 52.64 52.64 52.58 52.63 13,295 +0.06(+0.12%)
Sep 18, 2014 52.56 52.59 52.54 52.57 10,834 -0.04(-0.07%)
Sep 17, 2014 52.73 52.82 52.61 52.61 64,273 -0.11(-0.21%)
Sep 16, 2014 52.73 52.79 52.71 52.72 33,393 +0.03(+0.05%)
Sep 15, 2014 52.72 52.72 52.68 52.69 29,600 +0.07(+0.13%)
Sep 12, 2014 52.67 52.69 52.62 52.63 17,238 -0.09(-0.17%)
Sep 11, 2014 52.79 52.80 52.72 52.72 12,148 -0.03(-0.05%)
Sep 10, 2014 52.72 52.78 52.72 52.74 149,588 -0.08(-0.16%)
Sep 09, 2014 52.83 52.86 52.77 52.82 211,726 -0.08(-0.16%)
Sep 08, 2014 52.97 53.05 52.87 52.91 23,857 -0.04(-0.08%)
Sep 05, 2014 53.03 53.06 52.94 52.95 30,582 +0.01(+0.02%)
Sep 04, 2014 53.04 53.04 52.89 52.94 19,952 -0.07(-0.13%)
Sep 03, 2014 52.95 53.03 52.91 53.01 43,341 +0.01(+0.02%)
Sep 02, 2014 53.07 53.07 52.98 53.00 23,872 -0.20(-0.38%)
Aug 29, 2014 53.15 53.20 53.20 53.20 6,520 +0.02(+0.05%)
Aug 28, 2014 53.12 53.17 53.11 53.17 15,525 +0.11(+0.20%)
Aug 27, 2014 53.12 53.12 53.07 53.07 17,722 +0.06(+0.11%)
Aug 26, 2014 53.07 53.07 52.99 53.01 10,206 -0.02(-0.03%)
Aug 25, 2014 53.02 53.02 52.97 53.02 15,798 +0.02(+0.03%)
Aug 22, 2014 53.01 53.02 52.99 53.01 12,003 -0.04(-0.08%)
Aug 21, 2014 52.99 53.08 52.99 53.05 9,411 +0.05(+0.09%)
Aug 20, 2014 53.11 53.11 53.00 53.00 17,092 -0.14(-0.26%)
Aug 19, 2014 53.21 53.22 53.11 53.14 186,409 -0.03(-0.05%)
Aug 18, 2014 53.18 53.20 53.15 53.17 18,459 -0.09(-0.17%)
Aug 15, 2014 53.16 53.31 53.13 53.26 129,988 +0.09(+0.17%)
Aug 14, 2014 53.19 53.46 53.12 53.17 12,445 +0.06(+0.11%)
Aug 13, 2014 53.07 53.12 53.05 53.11 11,835 +0.09(+0.17%)
Aug 12, 2014 53.03 53.05 52.98 53.02 35,156 -0.02(-0.03%)
Aug 11, 2014 53.03 53.07 53.00 53.03 17,847 +0.01(+0.01%)
Aug 08, 2014 53.14 53.15 53.02 53.03 12,338 -0.04(-0.07%)
Aug 07, 2014 52.95 53.07 52.90 53.06 30,872 +0.14(+0.26%)
Aug 06, 2014 52.97 52.97 52.90 52.93 17,304 +0.06(+0.11%)
Aug 05, 2014 52.88 52.94 52.83 52.87 12,859 -0.04(-0.08%)
Aug 04, 2014 52.93 52.94 52.88 52.91 41,809 +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.