Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

61.29 -0.38 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 64.40 64.40 64.30 64.35 34,886 -0.05(-0.08%)
Oct 30, 2014 64.43 64.47 64.36 64.40 46,115 +0.07(+0.11%)
Oct 29, 2014 64.54 64.54 64.16 64.33 48,308 -0.23(-0.36%)
Oct 28, 2014 64.62 64.62 64.54 64.56 50,592 -0.08(-0.12%)
Oct 27, 2014 64.64 64.67 64.60 64.64 86,957 +0.04(+0.06%)
Oct 24, 2014 64.63 64.66 64.52 64.60 11,533 +0.02(+0.04%)
Oct 23, 2014 64.62 64.62 64.51 64.58 58,436 -0.15(-0.22%)
Oct 22, 2014 64.70 64.74 64.63 64.72 17,879 -0.06(-0.09%)
Oct 21, 2014 64.76 64.82 64.70 64.78 44,470 -0.04(-0.07%)
Oct 20, 2014 64.82 64.88 64.78 64.82 56,742 +0.08(+0.13%)
Oct 17, 2014 64.80 64.83 64.70 64.74 17,784 -0.10(-0.15%)
Oct 16, 2014 65.29 65.29 64.79 64.84 83,590 -0.16(-0.25%)
Oct 15, 2014 65.31 65.67 64.95 65.00 38,328 +0.27(+0.42%)
Oct 14, 2014 64.76 64.76 64.64 64.73 46,004 +0.06(+0.09%)
Oct 13, 2014 64.62 64.69 64.46 64.67 37,858 +0.22(+0.34%)
Oct 10, 2014 64.39 64.45 64.32 64.45 36,411 +0.12(+0.19%)
Oct 09, 2014 64.36 64.42 64.28 64.33 56,204 -0.07(-0.11%)
Oct 08, 2014 64.21 64.40 64.06 64.40 35,581 +0.23(+0.36%)
Oct 07, 2014 64.07 64.17 64.03 64.17 43,015 +0.25(+0.39%)
Oct 06, 2014 63.88 64.00 63.85 63.92 21,762 +0.08(+0.13%)
Oct 03, 2014 63.78 63.84 63.71 63.84 12,423 -0.07(-0.10%)
Oct 02, 2014 63.95 64.05 63.89 63.91 56,245 -0.11(-0.18%)
Oct 01, 2014 63.80 64.02 63.80 64.02 68,918 +0.27(+0.42%)
Sep 30, 2014 63.74 63.79 63.68 63.75 16,464 -0.03(-0.05%)
Sep 29, 2014 63.79 63.80 63.74 63.78 21,965 +0.13(+0.20%)
Sep 26, 2014 63.70 63.70 63.60 63.65 14,058 -0.11(-0.17%)
Sep 25, 2014 63.66 63.76 63.66 63.76 12,152 +0.18(+0.29%)
Sep 24, 2014 63.62 63.66 63.54 63.58 9,797 -0.08(-0.13%)
Sep 23, 2014 63.65 63.69 63.59 63.66 33,852 +0.05(+0.08%)
Sep 22, 2014 63.56 63.61 63.52 63.61 6,489 +0.13(+0.20%)
Sep 19, 2014 63.49 63.49 63.41 63.48 11,024 +0.08(+0.12%)
Sep 18, 2014 63.39 63.43 63.37 63.40 8,983 -0.05(-0.07%)
Sep 17, 2014 63.60 63.71 63.45 63.45 53,292 -0.13(-0.21%)
Sep 16, 2014 63.60 63.67 63.57 63.58 27,688 +0.03(+0.05%)
Sep 15, 2014 63.58 63.58 63.53 63.55 24,543 +0.08(+0.13%)
Sep 12, 2014 63.52 63.55 63.46 63.47 14,293 -0.11(-0.17%)
Sep 11, 2014 63.67 63.68 63.58 63.58 10,073 -0.03(-0.05%)
Sep 10, 2014 63.58 63.66 63.58 63.61 124,030 -0.10(-0.16%)
Sep 09, 2014 63.72 63.75 63.65 63.71 175,551 -0.10(-0.16%)
Sep 08, 2014 63.88 63.98 63.77 63.81 19,781 -0.05(-0.08%)
Sep 05, 2014 63.96 63.99 63.85 63.86 25,357 +0.01(+0.02%)
Sep 04, 2014 63.97 63.97 63.79 63.85 16,543 -0.08(-0.13%)
Sep 03, 2014 63.86 63.96 63.81 63.93 35,936 +0.01(+0.02%)
Sep 02, 2014 64.01 64.01 63.90 63.92 19,794 -0.32(-0.50%)
Aug 29, 2014 64.18 64.24 64.24 64.24 5,400 +0.03(+0.05%)
Aug 28, 2014 64.14 64.21 64.13 64.21 12,857 +0.13(+0.20%)
Aug 27, 2014 64.14 64.14 64.08 64.08 14,676 +0.07(+0.11%)
Aug 26, 2014 64.08 64.08 63.99 64.01 8,452 -0.02(-0.03%)
Aug 25, 2014 64.02 64.03 63.97 64.03 13,083 +0.02(+0.03%)
Aug 22, 2014 64.01 64.03 63.99 64.01 9,940 -0.05(-0.08%)
Aug 21, 2014 63.99 64.09 63.99 64.06 7,794 +0.06(+0.09%)
Aug 20, 2014 64.13 64.13 64.00 64.00 14,155 -0.17(-0.26%)
Aug 19, 2014 64.25 64.27 64.13 64.17 154,369 -0.03(-0.05%)
Aug 18, 2014 64.22 64.24 64.18 64.20 15,287 -0.11(-0.17%)
Aug 15, 2014 64.19 64.37 64.16 64.31 107,646 +0.11(+0.17%)
Aug 14, 2014 64.23 64.55 64.14 64.20 10,306 +0.07(+0.11%)
Aug 13, 2014 64.09 64.15 64.06 64.13 9,801 +0.11(+0.17%)
Aug 12, 2014 64.04 64.06 63.98 64.02 29,114 -0.02(-0.03%)
Aug 11, 2014 64.04 64.08 64.00 64.04 14,780 +0.01(+0.01%)
Aug 08, 2014 64.17 64.18 64.02 64.03 10,218 -0.05(-0.07%)
Aug 07, 2014 63.94 64.09 63.88 64.08 25,566 +0.17(+0.26%)
Aug 06, 2014 63.97 63.97 63.88 63.91 14,330 +0.07(+0.11%)
Aug 05, 2014 63.86 63.93 63.80 63.84 10,649 -0.05(-0.08%)
Aug 04, 2014 63.91 63.93 63.86 63.89 34,623 +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.