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 (%)
Aug 29, 2014 52.41 52.46 52.46 52.46 6,613 +0.02(+0.05%)
Aug 28, 2014 52.37 52.43 52.37 52.43 15,745 +0.11(+0.20%)
Aug 27, 2014 52.37 52.37 52.33 52.33 17,972 +0.06(+0.11%)
Aug 26, 2014 52.33 52.33 52.25 52.27 10,350 -0.02(-0.03%)
Aug 25, 2014 52.28 52.28 52.24 52.28 16,022 +0.02(+0.03%)
Aug 22, 2014 52.27 52.28 52.25 52.27 12,172 -0.04(-0.08%)
Aug 21, 2014 52.25 52.34 52.25 52.31 9,544 +0.05(+0.09%)
Aug 20, 2014 52.37 52.37 52.26 52.26 17,334 -0.14(-0.26%)
Aug 19, 2014 52.46 52.48 52.37 52.40 189,046 -0.03(-0.05%)
Aug 18, 2014 52.44 52.46 52.41 52.42 18,721 -0.09(-0.17%)
Aug 15, 2014 52.42 52.56 52.39 52.51 131,827 +0.09(+0.17%)
Aug 14, 2014 52.45 52.71 52.37 52.42 12,621 +0.06(+0.11%)
Aug 13, 2014 52.33 52.38 52.31 52.37 12,002 +0.09(+0.17%)
Aug 12, 2014 52.29 52.31 52.24 52.28 35,654 -0.02(-0.03%)
Aug 11, 2014 52.29 52.33 52.26 52.29 18,100 +0.01(+0.01%)
Aug 08, 2014 52.40 52.41 52.28 52.29 12,513 -0.04(-0.07%)
Aug 07, 2014 52.21 52.33 52.16 52.32 31,309 +0.14(+0.26%)
Aug 06, 2014 52.24 52.24 52.16 52.19 17,549 +0.06(+0.11%)
Aug 05, 2014 52.15 52.20 52.10 52.13 13,041 -0.04(-0.08%)
Aug 04, 2014 52.19 52.20 52.15 52.17 42,400 +0.02(+0.03%)
Aug 01, 2014 52.03 52.15 52.00 52.15 22,748 +0.29(+0.55%)
Jul 31, 2014 51.78 51.93 51.78 51.87 18,896 +0.00(+0.00%)
Jul 30, 2014 51.92 51.92 50.59 51.87 36,849 -0.23(-0.44%)
Jul 29, 2014 52.11 52.11 52.04 52.09 13,078 +0.07(+0.14%)
Jul 28, 2014 52.09 52.09 52.01 52.02 16,947 -0.08(-0.15%)
Jul 25, 2014 52.07 52.10 52.02 52.10 15,758 +0.10(+0.19%)
Jul 24, 2014 52.05 52.05 51.97 52.01 15,671 -0.11(-0.22%)
Jul 23, 2014 52.17 52.17 52.12 52.12 13,565 +0.01(+0.02%)
Jul 22, 2014 52.14 52.14 52.07 52.11 27,663 +0.03(+0.06%)
Jul 21, 2014 52.12 52.14 52.07 52.08 48,282 -0.01(-0.02%)
Jul 18, 2014 52.14 52.14 52.05 52.09 7,613 -0.10(-0.19%)
Jul 17, 2014 52.09 52.18 52.05 52.18 12,452 +0.19(+0.36%)
Jul 16, 2014 51.98 52.00 51.96 52.00 10,650 +0.00(+0.00%)
Jul 15, 2014 52.01 52.03 51.97 51.99 14,451 -0.03(-0.07%)
Jul 14, 2014 52.05 52.05 52.00 52.03 16,362 -0.08(-0.16%)
Jul 11, 2014 52.10 52.12 52.09 52.11 9,455 +0.05(+0.09%)
Jul 10, 2014 52.15 52.15 52.04 52.07 7,451 +0.07(+0.14%)
Jul 09, 2014 51.87 52.01 51.83 52.00 25,814 +0.09(+0.17%)
Jul 08, 2014 51.95 51.99 51.91 51.91 9,954 +0.08(+0.16%)
Jul 07, 2014 51.83 51.87 51.82 51.83 13,975 +0.01(+0.02%)
Jul 03, 2014 51.73 51.82 51.82 51.82 14,101 -0.05(-0.09%)
Jul 02, 2014 51.94 51.94 51.85 51.87 37,825 -0.16(-0.31%)
Jul 01, 2014 52.05 52.05 52.01 52.03 199,480 -0.09(-0.18%)
Jun 30, 2014 52.12 52.14 52.06 52.12 20,021 +0.03(+0.06%)
Jun 27, 2014 52.12 52.13 52.07 52.09 15,385 +0.07(+0.13%)
Jun 26, 2014 52.04 52.08 52.02 52.02 5,979 +0.04(+0.08%)
Jun 25, 2014 52.04 52.04 51.96 51.98 4,991 +0.05(+0.09%)
Jun 24, 2014 51.87 51.93 51.81 51.93 17,337 +0.09(+0.17%)
Jun 23, 2014 51.90 51.90 51.84 51.84 29,067 -0.02(-0.05%)
Jun 20, 2014 51.78 51.86 51.78 51.86 11,385 +0.01(+0.02%)
Jun 19, 2014 51.93 51.96 51.78 51.85 17,361 -0.01(-0.02%)
Jun 18, 2014 51.77 51.86 51.72 51.86 7,715 +0.15(+0.28%)
Jun 17, 2014 51.74 51.75 51.72 51.72 13,955 -0.12(-0.24%)
Jun 16, 2014 51.85 51.87 51.81 51.84 15,009 -0.05(-0.09%)
Jun 13, 2014 51.78 51.89 51.78 51.89 11,260 -0.06(-0.11%)
Jun 12, 2014 51.84 51.94 51.82 51.94 31,585 +0.12(+0.23%)
Jun 11, 2014 51.80 51.85 51.77 51.83 17,978 +0.04(+0.08%)
Jun 10, 2014 51.80 51.80 51.73 51.79 20,306 -0.12(-0.24%)
Jun 06, 2014 52.02 52.02 51.89 51.91 30,434 -0.05(-0.10%)
Jun 05, 2014 51.91 51.98 51.91 51.96 21,957 +0.06(+0.11%)
Jun 04, 2014 51.98 51.98 51.86 51.90 15,930 +0.02(+0.05%)
Jun 03, 2014 52.02 52.02 51.88 51.88 12,942 -0.15(-0.30%)
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.