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, 2011 52.66 52.81 52.64 52.81 12,954 +0.37(+0.70%)
Oct 28, 2011 52.56 52.63 52.37 52.45 49,583 +0.11(+0.20%)
Oct 27, 2011 52.46 52.60 52.08 52.34 111,290 -0.35(-0.66%)
Oct 26, 2011 52.77 52.88 52.69 52.69 11,633 -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 52.64 7,517 -0.11(-0.21%)
Oct 21, 2011 52.71 52.76 52.64 52.76 12,440 -0.02(-0.03%)
Oct 20, 2011 52.78 52.82 52.74 52.77 29,864 -0.05(-0.10%)
Oct 19, 2011 52.74 52.88 52.71 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 30,901 -0.24(-0.46%)
Oct 13, 2011 52.76 52.76 52.69 52.69 3,890 +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 32,898 +0.15(+0.28%)
Oct 10, 2011 52.81 52.81 52.39 52.50 54,605 -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 20,762 -0.18(-0.34%)
Oct 05, 2011 53.33 53.33 53.15 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 83,766 +0.33(+0.61%)
Sep 30, 2011 53.28 53.29 53.01 53.15 63,138 -0.07(-0.12%)
Sep 29, 2011 53.15 53.22 53.07 53.22 6,895 +0.10(+0.19%)
Sep 28, 2011 53.14 53.15 53.11 53.12 2,477 -0.04(-0.08%)
Sep 27, 2011 53.19 53.19 53.08 53.16 2,311 -0.16(-0.30%)
Sep 26, 2011 53.50 53.50 53.26 53.32 11,464 -0.22(-0.42%)
Sep 23, 2011 53.73 53.73 53.48 53.55 15,474 -0.20(-0.37%)
Sep 22, 2011 53.72 53.82 53.64 53.75 66,812 +0.26(+0.49%)
Sep 21, 2011 53.41 53.59 53.39 53.49 55,907 +0.13(+0.25%)
Sep 20, 2011 53.37 53.37 53.33 53.36 6,609 -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 9,752 +0.08(+0.14%)
Sep 15, 2011 53.04 53.17 52.90 53.06 29,573 -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 53.50 53.38 53.38 24,876 -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 53.15 53.36 53.15 53.18 25,416 -0.21(-0.39%)
Sep 06, 2011 53.43 53.43 53.20 53.39 99,647 +0.13(+0.25%)
Sep 02, 2011 53.24 53.29 53.17 53.26 11,231 +0.17(+0.32%)
Sep 01, 2011 53.04 54.18 52.77 53.09 12,301 +0.14(+0.26%)
Aug 31, 2011 53.10 53.10 52.95 52.95 4,010 -0.11(-0.21%)
Aug 30, 2011 53.11 53.17 53.03 53.06 5,753 +0.19(+0.35%)
Aug 29, 2011 52.86 52.89 52.80 52.88 14,744 -0.24(-0.45%)
Aug 26, 2011 53.12 53.21 53.08 53.12 16,004 +0.21(+0.40%)
Aug 25, 2011 52.84 52.94 52.84 52.90 9,867 +0.07(+0.13%)
Aug 24, 2011 52.91 52.93 52.62 52.84 11,349 -0.23(-0.43%)
Aug 23, 2011 53.15 53.21 53.02 53.06 21,925 -0.15(-0.29%)
Aug 22, 2011 53.12 53.23 53.02 53.22 13,552 +0.04(+0.08%)
Aug 19, 2011 53.22 53.23 53.06 53.18 7,682 -0.07(-0.13%)
Aug 18, 2011 53.37 53.47 53.20 53.25 17,212 +0.23(+0.43%)
Aug 17, 2011 53.07 53.30 53.02 53.02 25,921 -0.04(-0.08%)
Aug 16, 2011 52.82 54.11 52.76 53.06 48,174 +0.24(+0.45%)
Aug 15, 2011 52.93 52.93 52.76 52.83 16,901 -0.07(-0.14%)
Aug 12, 2011 52.66 52.91 52.66 52.90 14,045 +0.23(+0.43%)
Aug 11, 2011 53.01 53.03 52.02 52.67 14,688 -0.37(-0.69%)
Aug 10, 2011 53.02 53.15 52.82 53.04 22,153 +0.22(+0.42%)
Aug 09, 2011 52.49 53.44 52.23 52.82 11,838 +0.34(+0.65%)
Aug 08, 2011 52.26 52.56 52.26 52.48 20,505 +0.35(+0.68%)
Aug 05, 2011 52.20 52.28 52.01 52.13 10,722 -0.26(-0.49%)
Aug 04, 2011 52.10 52.38 52.02 52.38 6,262 +0.38(+0.73%)
Aug 03, 2011 52.04 52.10 51.97 52.01 31,802 -0.06(-0.11%)
Aug 02, 2011 51.84 52.06 51.82 52.06 71,865 +0.31(+0.60%)
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.