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 30, 2013 50.70 50.70 50.57 50.60 0 -0.08(-0.16%)
Aug 29, 2013 50.51 50.68 50.51 50.68 0 +0.07(+0.14%)
Aug 28, 2013 50.71 50.71 50.59 50.61 0 -0.12(-0.24%)
Aug 27, 2013 50.68 50.75 50.66 50.73 0 +0.15(+0.30%)
Aug 26, 2013 50.57 50.60 50.53 50.58 0 +0.09(+0.17%)
Aug 23, 2013 50.27 50.59 50.27 50.49 0 +0.15(+0.29%)
Aug 22, 2013 50.35 50.44 50.30 50.34 0 -0.13(-0.25%)
Aug 21, 2013 50.60 50.67 50.47 50.47 0 -0.16(-0.32%)
Aug 20, 2013 50.56 50.65 50.56 50.63 0 +0.17(+0.33%)
Aug 19, 2013 50.57 50.57 50.45 50.47 0 -0.14(-0.27%)
Aug 16, 2013 50.67 50.70 50.52 50.60 0 -0.10(-0.19%)
Aug 15, 2013 50.64 50.78 50.64 50.70 14,264 -0.12(-0.24%)
Aug 14, 2013 50.84 50.90 50.82 50.82 0 +0.00(+0.00%)
Aug 13, 2013 50.91 50.91 50.82 50.82 9,166 -0.27(-0.53%)
Aug 12, 2013 51.16 51.17 51.07 51.09 15,111 -0.02(-0.05%)
Aug 09, 2013 51.08 51.13 51.08 51.11 28,410 +0.02(+0.03%)
Aug 08, 2013 51.12 51.14 51.10 51.10 27,722 +0.02(+0.05%)
Aug 07, 2013 51.01 51.10 51.01 51.07 43,623 +0.07(+0.14%)
Aug 06, 2013 50.99 51.03 50.97 51.00 29,569 -0.01(-0.02%)
Aug 05, 2013 51.04 51.04 50.98 51.01 5,499 -0.05(-0.09%)
Aug 02, 2013 50.95 51.08 50.91 51.06 11,209 +0.28(+0.55%)
Aug 01, 2013 50.95 50.97 50.78 50.78 40,253 -0.23(-0.46%)
Jul 31, 2013 50.91 51.03 50.79 51.01 0 -0.08(-0.16%)
Jul 30, 2013 51.10 51.18 51.07 51.09 0 -0.00(-0.01%)
Jul 29, 2013 51.07 51.11 51.06 51.09 0 -0.03(-0.05%)
Jul 26, 2013 51.13 51.17 51.11 51.12 0 -0.02(-0.03%)
Jul 25, 2013 51.01 51.14 50.98 51.14 0 +0.07(+0.14%)
Jul 24, 2013 51.11 51.11 51.01 51.07 0 -0.14(-0.27%)
Jul 23, 2013 51.17 51.25 51.17 51.20 0 -0.04(-0.08%)
Jul 22, 2013 51.29 51.31 51.22 51.24 0 -0.01(-0.02%)
Jul 19, 2013 51.22 51.28 51.22 51.25 0 +0.16(+0.30%)
Jul 18, 2013 51.24 51.24 51.10 51.10 0 -0.14(-0.28%)
Jul 17, 2013 51.28 51.28 51.23 51.24 44,319 +0.15(+0.30%)
Jul 16, 2013 51.04 51.11 51.03 51.09 0 +0.09(+0.17%)
Jul 15, 2013 51.01 51.06 50.99 51.00 0 +0.09(+0.18%)
Jul 12, 2013 51.07 51.11 50.91 50.91 0 -0.12(-0.24%)
Jul 11, 2013 50.91 51.05 50.88 51.03 0 +0.37(+0.73%)
Jul 10, 2013 50.79 50.79 50.67 50.67 0 -0.08(-0.16%)
Jul 09, 2013 50.79 50.80 50.75 50.75 0 -0.01(-0.02%)
Jul 08, 2013 50.65 50.76 50.65 50.75 0 +0.26(+0.52%)
Jul 05, 2013 50.67 50.67 50.49 50.49 0 -0.56(-1.10%)
Jul 03, 2013 51.08 51.13 51.05 51.05 0 -0.03(-0.06%)
Jul 02, 2013 51.04 51.11 51.03 51.08 0 +0.07(+0.14%)
Jul 01, 2013 50.95 51.07 50.95 51.01 0 -0.02(-0.05%)
Jun 28, 2013 50.95 51.06 50.89 51.03 53,755 +0.09(+0.17%)
Jun 26, 2013 50.99 51.00 50.88 50.95 0 +0.14(+0.27%)
Jun 25, 2013 50.91 50.94 50.81 50.81 0 -0.04(-0.08%)
Jun 24, 2013 50.65 50.94 50.65 50.85 0 -0.10(-0.20%)
Jun 21, 2013 51.21 51.21 50.95 50.95 21,571 -0.31(-0.60%)
Jun 20, 2013 51.26 51.31 51.18 51.26 0 -0.10(-0.20%)
Jun 19, 2013 51.92 51.92 51.34 51.36 0 -0.47(-0.91%)
Jun 18, 2013 51.83 51.87 51.80 51.84 0 -0.02(-0.04%)
Jun 17, 2013 51.98 51.98 51.85 51.86 0 -0.09(-0.16%)
Jun 14, 2013 51.93 51.99 51.93 51.94 0 +0.15(+0.29%)
Jun 13, 2013 51.66 51.82 51.65 51.79 9,186 +0.17(+0.33%)
Jun 12, 2013 51.72 51.73 51.62 51.62 20,566 -0.14(-0.27%)
Jun 11, 2013 51.56 51.76 51.56 51.76 17,835 +0.11(+0.22%)
Jun 10, 2013 51.69 51.72 51.64 51.64 0 -0.15(-0.29%)
Jun 07, 2013 51.87 51.92 51.79 51.79 0 -0.19(-0.36%)
Jun 06, 2013 51.98 52.08 51.93 51.98 0 +0.02(+0.05%)
Jun 05, 2013 51.93 51.99 51.90 51.96 0 +0.08(+0.16%)
Jun 04, 2013 51.84 51.93 51.83 51.88 0 -0.06(-0.12%)
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.