Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 51.93 52.00 51.93 51.97 0 +0.07(+0.13%)
Sep 26, 2013 51.87 51.91 51.83 51.90 0 -0.04(-0.08%)
Sep 25, 2013 51.86 51.94 51.86 51.94 0 +0.08(+0.16%)
Sep 24, 2013 51.80 51.88 51.78 51.86 0 +0.10(+0.19%)
Sep 23, 2013 51.67 51.76 51.67 51.76 0 +0.10(+0.19%)
Sep 20, 2013 51.66 51.70 51.61 51.67 0 +0.01(+0.02%)
Sep 19, 2013 51.74 51.75 51.63 51.66 0 -0.06(-0.11%)
Sep 18, 2013 51.30 51.81 51.20 51.71 0 +0.40(+0.78%)
Sep 17, 2013 51.36 51.36 51.32 51.32 0 +0.03(+0.06%)
Sep 16, 2013 51.49 51.46 51.26 51.28 0 +0.14(+0.28%)
Sep 13, 2013 51.18 51.18 51.14 51.14 0 -0.00(-0.01%)
Sep 12, 2013 51.17 51.23 51.12 51.14 0 +0.06(+0.11%)
Sep 11, 2013 50.99 51.11 50.96 51.09 0 +0.15(+0.30%)
Sep 10, 2013 50.96 51.01 50.93 50.93 0 -0.15(-0.29%)
Sep 09, 2013 51.10 51.11 51.06 51.08 0 +0.12(+0.24%)
Sep 06, 2013 51.03 51.10 50.93 50.96 0 +0.18(+0.35%)
Sep 05, 2013 50.87 50.87 50.77 50.79 0 -0.23(-0.46%)
Sep 04, 2013 51.12 51.18 51.02 51.02 0 -0.17(-0.33%)
Sep 03, 2013 51.18 51.22 51.02 51.19 0 -0.13(-0.25%)
Aug 30, 2013 51.41 51.41 51.28 51.32 0 -0.08(-0.16%)
Aug 29, 2013 51.23 51.40 51.23 51.40 0 +0.07(+0.14%)
Aug 28, 2013 51.43 51.43 51.30 51.32 0 -0.12(-0.24%)
Aug 27, 2013 51.40 51.47 51.37 51.45 0 +0.15(+0.30%)
Aug 26, 2013 51.28 51.32 51.24 51.29 0 +0.09(+0.17%)
Aug 23, 2013 50.98 51.30 50.98 51.21 0 +0.15(+0.29%)
Aug 22, 2013 51.06 51.15 51.01 51.06 0 -0.13(-0.25%)
Aug 21, 2013 51.32 51.38 51.19 51.19 0 -0.16(-0.32%)
Aug 20, 2013 51.28 51.36 51.28 51.35 0 +0.17(+0.33%)
Aug 19, 2013 51.28 51.28 51.16 51.18 0 -0.14(-0.27%)
Aug 16, 2013 51.39 51.41 51.24 51.32 0 -0.10(-0.19%)
Aug 15, 2013 51.36 51.50 51.36 51.41 14,065 -0.12(-0.24%)
Aug 14, 2013 51.56 51.62 51.54 51.54 0 +0.00(+0.00%)
Aug 13, 2013 51.63 51.63 51.54 51.54 9,039 -0.28(-0.53%)
Aug 12, 2013 51.89 51.89 51.79 51.81 14,901 -0.02(-0.05%)
Aug 09, 2013 51.80 51.85 51.80 51.84 28,014 +0.02(+0.03%)
Aug 08, 2013 51.85 51.86 51.82 51.82 27,336 +0.02(+0.05%)
Aug 07, 2013 51.73 51.82 51.73 51.80 43,015 +0.07(+0.14%)
Aug 06, 2013 51.71 51.75 51.69 51.72 29,157 -0.01(-0.02%)
Aug 05, 2013 51.76 51.76 51.70 51.73 5,423 -0.05(-0.09%)
Aug 02, 2013 51.67 51.80 51.63 51.78 11,053 +0.29(+0.55%)
Aug 01, 2013 51.67 51.69 51.50 51.50 39,693 -0.24(-0.46%)
Jul 31, 2013 51.63 51.76 51.50 51.73 0 -0.08(-0.16%)
Jul 30, 2013 51.82 51.90 51.79 51.81 0 -0.00(-0.01%)
Jul 29, 2013 51.79 51.84 51.78 51.82 0 -0.03(-0.05%)
Jul 26, 2013 51.85 51.89 51.83 51.85 0 -0.02(-0.03%)
Jul 25, 2013 51.73 51.86 51.71 51.86 0 +0.07(+0.14%)
Jul 24, 2013 51.84 51.84 51.73 51.79 0 -0.14(-0.27%)
Jul 23, 2013 51.89 51.98 51.89 51.93 0 -0.04(-0.08%)
Jul 22, 2013 52.02 52.03 51.94 51.97 0 -0.01(-0.02%)
Jul 19, 2013 51.94 52.01 51.94 51.98 0 +0.16(+0.30%)
Jul 18, 2013 51.97 51.97 51.82 51.82 0 -0.14(-0.28%)
Jul 17, 2013 52.00 52.00 51.95 51.97 43,702 +0.15(+0.30%)
Jul 16, 2013 51.76 51.83 51.76 51.81 0 +0.09(+0.17%)
Jul 15, 2013 51.73 51.78 51.71 51.72 0 +0.09(+0.18%)
Jul 12, 2013 51.80 51.83 51.63 51.63 0 -0.12(-0.24%)
Jul 11, 2013 51.63 51.77 51.60 51.76 0 +0.37(+0.73%)
Jul 10, 2013 51.50 51.50 51.38 51.38 0 -0.08(-0.16%)
Jul 09, 2013 51.50 51.52 51.46 51.46 0 -0.01(-0.02%)
Jul 08, 2013 51.36 51.48 51.36 51.47 0 +0.27(+0.52%)
Jul 05, 2013 51.38 51.38 51.20 51.20 0 -0.57(-1.10%)
Jul 03, 2013 51.80 51.85 51.77 51.77 0 -0.03(-0.06%)
Jul 02, 2013 51.76 51.84 51.75 51.80 0 +0.07(+0.14%)
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.