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 (%)
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%)
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.