Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 51.59 51.66 51.59 51.66 3,951 +0.15(+0.30%)
Apr 29, 2014 51.46 51.51 51.43 51.51 13,817 -0.04(-0.08%)
Apr 28, 2014 51.50 51.57 51.45 51.55 6,259 -0.01(-0.01%)
Apr 25, 2014 51.53 51.60 51.53 51.55 16,644 +0.06(+0.13%)
Apr 24, 2014 51.45 51.50 51.45 51.49 18,339 -0.02(-0.03%)
Apr 23, 2014 51.48 51.54 51.47 51.51 13,718 +0.08(+0.16%)
Apr 22, 2014 51.40 51.42 51.37 51.42 20,347 -0.01(-0.03%)
Apr 21, 2014 51.48 51.50 51.43 51.44 7,732 +0.04(+0.07%)
Apr 17, 2014 51.59 51.40 51.40 51.40 12,432 -0.20(-0.38%)
Apr 16, 2014 51.63 51.64 51.60 51.60 9,664 -0.08(-0.16%)
Apr 15, 2014 51.65 51.76 51.61 51.68 21,201 -0.03(-0.05%)
Apr 14, 2014 51.89 51.99 51.67 51.71 24,855 -0.06(-0.12%)
Apr 11, 2014 51.75 51.78 51.72 51.77 25,453 +0.05(+0.09%)
Apr 10, 2014 51.63 51.76 51.63 51.72 3,579 +0.15(+0.30%)
Apr 09, 2014 51.45 51.58 51.42 51.57 9,607 +0.05(+0.09%)
Apr 08, 2014 51.46 51.52 51.44 51.52 8,546 +0.04(+0.08%)
Apr 07, 2014 51.44 51.52 51.44 51.48 25,399 +0.09(+0.18%)
Apr 04, 2014 51.29 51.41 51.29 51.39 17,957 +0.19(+0.37%)
Apr 03, 2014 51.19 51.23 51.18 51.20 21,998 +0.02(+0.03%)
Apr 02, 2014 51.23 51.23 51.16 51.18 22,157 -0.15(-0.28%)
Apr 01, 2014 51.33 51.34 51.29 51.33 13,910 -0.04(-0.08%)
Mar 31, 2014 51.29 51.37 51.29 51.37 22,209 +0.02(+0.05%)
Mar 28, 2014 51.42 51.42 51.33 51.34 6,873 -0.06(-0.11%)
Mar 27, 2014 51.33 51.45 51.33 51.40 12,181 -0.03(-0.06%)
Mar 26, 2014 51.32 51.43 51.32 51.43 4,454 +0.14(+0.27%)
Mar 25, 2014 51.27 51.34 51.27 51.29 7,239 +0.02(+0.05%)
Mar 24, 2014 51.19 51.29 51.18 51.27 22,638 -0.05(-0.10%)
Mar 21, 2014 51.25 51.33 51.25 51.32 12,454 +0.05(+0.10%)
Mar 20, 2014 51.25 51.29 51.24 51.27 18,276 -0.01(-0.03%)
Mar 19, 2014 51.64 51.64 50.99 51.29 24,737 -0.38(-0.74%)
Mar 18, 2014 51.61 51.68 51.61 51.67 5,959 +0.08(+0.16%)
Mar 17, 2014 51.62 51.66 51.58 51.59 10,421 -0.10(-0.19%)
Mar 14, 2014 51.77 51.77 51.66 51.68 15,252 -0.04(-0.08%)
Mar 13, 2014 51.45 51.72 51.45 51.72 14,198 +0.20(+0.39%)
Mar 12, 2014 51.50 51.55 51.50 51.52 2,905 +0.06(+0.13%)
Mar 11, 2014 51.42 51.47 51.39 51.46 11,913 +0.03(+0.06%)
Mar 10, 2014 51.39 51.44 51.38 51.42 12,017 +0.06(+0.11%)
Mar 07, 2014 51.38 51.42 51.37 51.37 33,167 -0.16(-0.31%)
Mar 06, 2014 51.52 51.56 51.50 51.53 21,844 -0.10(-0.19%)
Mar 05, 2014 51.55 51.66 51.55 51.63 7,312 -0.01(-0.01%)
Mar 04, 2014 51.77 51.77 51.63 51.63 13,535 -0.17(-0.33%)
Mar 03, 2014 51.79 51.82 51.71 51.81 16,203 +0.08(+0.16%)
Feb 28, 2014 51.69 51.72 51.64 51.72 11,363 -0.02(-0.03%)
Feb 27, 2014 51.73 51.76 51.72 51.74 4,390 +0.04(+0.08%)
Feb 26, 2014 51.63 51.70 51.61 51.70 7,341 +0.07(+0.14%)
Feb 25, 2014 51.59 51.63 51.59 51.63 7,103 +0.10(+0.20%)
Feb 24, 2014 51.54 51.55 51.46 51.52 16,249 -0.03(-0.06%)
Feb 21, 2014 51.48 51.56 51.48 51.55 10,791 +0.06(+0.12%)
Feb 20, 2014 51.53 51.54 51.46 51.49 13,473 -0.09(-0.17%)
Feb 19, 2014 51.69 51.69 51.55 51.58 11,525 -0.06(-0.11%)
Feb 18, 2014 51.58 51.67 51.58 51.63 18,224 +0.10(+0.19%)
Feb 14, 2014 51.52 51.54 51.54 51.54 28,255 -0.01(-0.03%)
Feb 13, 2014 51.52 51.56 51.50 51.55 9,112 +0.18(+0.35%)
Feb 12, 2014 51.42 51.42 51.35 51.37 5,788 -0.11(-0.21%)
Feb 11, 2014 51.51 51.52 51.47 51.48 8,787 -0.14(-0.26%)
Feb 10, 2014 51.61 51.65 51.59 51.62 33,859 +0.01(+0.02%)
Feb 07, 2014 51.59 51.67 51.58 51.60 25,910 +0.09(+0.17%)
Feb 06, 2014 51.57 51.57 51.49 51.51 6,187 -0.04(-0.08%)
Feb 05, 2014 51.62 51.63 51.55 51.55 18,808 -0.10(-0.19%)
Feb 04, 2014 51.64 51.68 51.63 51.65 26,142 -0.11(-0.20%)
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.