Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

61.16 +0.39 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 64.11 64.11 63.94 64.02 0 -0.10(-0.15%)
Oct 30, 2013 64.19 64.29 64.05 64.12 0 -0.05(-0.08%)
Oct 29, 2013 64.22 64.24 64.14 64.17 0 +0.01(+0.02%)
Oct 28, 2013 64.15 64.16 64.12 64.16 0 +0.01(+0.01%)
Oct 25, 2013 64.07 64.18 64.07 64.15 0 +0.05(+0.08%)
Oct 24, 2013 64.20 64.20 64.10 64.10 0 -0.12(-0.19%)
Oct 23, 2013 64.15 64.23 64.15 64.22 0 +0.03(+0.05%)
Oct 22, 2013 64.08 64.19 64.08 64.19 0 +0.33(+0.52%)
Oct 21, 2013 63.90 63.91 63.86 63.86 0 -0.07(-0.11%)
Oct 18, 2013 63.98 63.98 63.93 63.93 10,946 -0.01(-0.02%)
Oct 17, 2013 63.87 63.97 63.84 63.94 0 +0.22(+0.35%)
Oct 16, 2013 63.50 63.72 63.48 63.72 0 +0.15(+0.24%)
Oct 15, 2013 63.69 63.69 63.54 63.57 0 +0.01(+0.02%)
Oct 14, 2013 63.78 63.78 63.47 63.56 0 -0.09(-0.15%)
Oct 11, 2013 63.71 63.71 63.63 63.65 0 +0.08(+0.12%)
Oct 10, 2013 63.49 63.60 63.49 63.57 0 -0.04(-0.06%)
Oct 09, 2013 63.71 63.71 63.60 63.61 0 -0.05(-0.08%)
Oct 08, 2013 63.71 63.71 63.65 63.66 0 -0.01(-0.01%)
Oct 07, 2013 63.84 63.84 63.66 63.67 0 -0.07(-0.11%)
Oct 04, 2013 63.75 63.75 63.70 63.74 0 -0.07(-0.11%)
Oct 03, 2013 63.70 63.86 63.70 63.81 0 +0.03(+0.05%)
Oct 02, 2013 63.68 63.82 63.68 63.78 0 +0.18(+0.28%)
Oct 01, 2013 63.69 63.71 63.60 63.60 0 -0.18(-0.28%)
Sep 27, 2013 63.74 63.82 63.74 63.78 0 +0.08(+0.13%)
Sep 26, 2013 63.66 63.71 63.61 63.70 0 -0.05(-0.08%)
Sep 25, 2013 63.65 63.75 63.65 63.75 0 +0.10(+0.16%)
Sep 24, 2013 63.58 63.68 63.55 63.65 0 +0.12(+0.19%)
Sep 23, 2013 63.42 63.53 63.42 63.53 0 +0.12(+0.19%)
Sep 20, 2013 63.40 63.45 63.34 63.41 0 +0.01(+0.02%)
Sep 19, 2013 63.50 63.51 63.37 63.40 0 -0.07(-0.11%)
Sep 18, 2013 62.96 63.59 62.84 63.47 0 +0.49(+0.78%)
Sep 17, 2013 63.04 63.04 62.98 62.98 0 +0.04(+0.06%)
Sep 16, 2013 63.19 63.16 62.91 62.94 0 +0.18(+0.28%)
Sep 13, 2013 62.81 62.82 62.76 62.76 0 -0.01(-0.01%)
Sep 12, 2013 62.80 62.87 62.74 62.77 0 +0.07(+0.11%)
Sep 11, 2013 62.58 62.73 62.55 62.70 0 +0.19(+0.30%)
Sep 10, 2013 62.55 62.61 62.51 62.51 0 -0.18(-0.29%)
Sep 09, 2013 62.71 62.73 62.67 62.70 0 +0.15(+0.24%)
Sep 06, 2013 62.63 62.71 62.51 62.55 0 +0.22(+0.35%)
Sep 05, 2013 62.43 62.43 62.31 62.33 0 -0.29(-0.46%)
Sep 04, 2013 62.74 62.81 62.62 62.62 0 -0.21(-0.33%)
Sep 03, 2013 62.81 62.86 62.62 62.82 0 -0.16(-0.25%)
Aug 30, 2013 63.10 63.10 62.94 62.98 0 -0.17(-0.27%)
Aug 29, 2013 62.94 63.15 62.94 63.15 0 +0.09(+0.14%)
Aug 28, 2013 63.19 63.19 63.03 63.06 0 -0.15(-0.24%)
Aug 27, 2013 63.15 63.24 63.12 63.21 0 +0.19(+0.30%)
Aug 26, 2013 63.01 63.05 62.96 63.02 0 +0.11(+0.17%)
Aug 23, 2013 62.64 63.03 62.64 62.91 0 +0.18(+0.29%)
Aug 22, 2013 62.74 62.85 62.67 62.73 0 -0.16(-0.25%)
Aug 21, 2013 63.05 63.13 62.89 62.89 0 -0.20(-0.32%)
Aug 20, 2013 63.00 63.11 63.00 63.09 0 +0.21(+0.33%)
Aug 19, 2013 63.01 63.01 62.86 62.88 0 -0.17(-0.27%)
Aug 16, 2013 63.14 63.17 62.95 63.05 0 -0.12(-0.19%)
Aug 15, 2013 63.10 63.27 63.10 63.17 11,448 -0.15(-0.24%)
Aug 14, 2013 63.35 63.42 63.32 63.32 0 +0.00(+0.00%)
Aug 13, 2013 63.44 63.44 63.32 63.32 7,357 -0.34(-0.53%)
Aug 12, 2013 63.75 63.76 63.63 63.66 12,128 -0.03(-0.05%)
Aug 09, 2013 63.65 63.71 63.64 63.69 22,801 +0.02(+0.03%)
Aug 08, 2013 63.70 63.72 63.67 63.67 22,249 +0.03(+0.05%)
Aug 07, 2013 63.56 63.67 63.56 63.64 35,010 +0.09(+0.14%)
Aug 06, 2013 63.53 63.59 63.51 63.55 23,731 -0.01(-0.02%)
Aug 05, 2013 63.60 63.60 63.52 63.56 4,414 -0.06(-0.09%)
Aug 02, 2013 63.48 63.65 63.43 63.62 8,996 +0.35(+0.55%)
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.