Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 52.85 52.87 52.79 52.86 19,742 +0.03(+0.06%)
Jun 27, 2014 52.85 52.87 52.80 52.83 15,170 +0.07(+0.13%)
Jun 26, 2014 52.78 52.82 52.76 52.76 5,896 +0.04(+0.08%)
Jun 25, 2014 52.78 52.78 52.70 52.71 4,921 +0.05(+0.09%)
Jun 24, 2014 52.60 52.66 52.54 52.66 17,095 +0.09(+0.17%)
Jun 23, 2014 52.63 52.63 52.57 52.57 28,662 -0.02(-0.05%)
Jun 20, 2014 52.51 52.60 52.51 52.60 11,227 +0.01(+0.02%)
Jun 19, 2014 52.66 52.69 52.52 52.58 17,119 -0.01(-0.02%)
Jun 18, 2014 52.50 52.59 52.45 52.59 7,608 +0.15(+0.28%)
Jun 17, 2014 52.47 52.48 52.45 52.45 13,761 -0.12(-0.24%)
Jun 16, 2014 52.59 52.60 52.54 52.57 14,800 -0.05(-0.09%)
Jun 13, 2014 52.51 52.62 52.51 52.62 11,103 -0.06(-0.11%)
Jun 12, 2014 52.57 52.68 52.55 52.68 31,145 +0.12(+0.23%)
Jun 11, 2014 52.53 52.58 52.50 52.56 17,727 +0.04(+0.08%)
Jun 10, 2014 52.53 52.53 52.46 52.52 20,023 -0.12(-0.24%)
Jun 06, 2014 52.75 52.75 52.62 52.64 30,010 -0.05(-0.10%)
Jun 05, 2014 52.65 52.71 52.65 52.69 21,651 +0.06(+0.11%)
Jun 04, 2014 52.72 52.72 52.60 52.64 15,708 +0.02(+0.05%)
Jun 03, 2014 52.75 52.75 52.61 52.61 12,762 -0.16(-0.30%)
Jun 02, 2014 52.81 52.88 52.75 52.77 17,607 -0.16(-0.31%)
May 30, 2014 52.93 52.97 52.88 52.93 14,521 -0.04(-0.08%)
May 29, 2014 53.01 53.10 52.93 52.97 17,237 -0.02(-0.04%)
May 28, 2014 52.93 53.04 52.93 52.99 18,968 +0.13(+0.24%)
May 27, 2014 52.83 52.88 52.79 52.87 11,930 +0.02(+0.05%)
May 23, 2014 52.84 52.84 52.84 52.84 11,637 +0.07(+0.13%)
May 22, 2014 52.81 52.81 52.75 52.77 10,341 -0.05(-0.10%)
May 21, 2014 52.77 52.83 52.77 52.83 7,970 -0.05(-0.09%)
May 20, 2014 52.76 52.88 52.76 52.88 8,725 +0.08(+0.16%)
May 19, 2014 52.82 52.87 52.78 52.79 6,629 -0.00(-0.00%)
May 16, 2014 52.80 52.81 52.78 52.79 8,849 -0.04(-0.08%)
May 15, 2014 52.76 52.88 52.76 52.83 14,664 +0.11(+0.20%)
May 14, 2014 52.66 52.79 52.66 52.73 11,042 +0.15(+0.28%)
May 13, 2014 52.58 52.60 52.53 52.58 24,851 +0.10(+0.19%)
May 12, 2014 52.49 52.51 52.45 52.48 9,995 -0.10(-0.19%)
May 09, 2014 52.55 52.78 52.52 52.58 11,369 -0.01(-0.02%)
May 08, 2014 52.55 52.60 52.53 52.59 17,662 +0.10(+0.19%)
May 07, 2014 52.45 52.54 52.41 52.49 16,982 +0.03(+0.06%)
May 06, 2014 52.40 52.45 52.39 52.45 7,119 +0.05(+0.09%)
May 05, 2014 52.45 52.47 52.39 52.41 26,918 -0.02(-0.03%)
May 02, 2014 52.30 52.49 52.30 52.42 47,638 +0.03(+0.07%)
May 01, 2014 52.32 52.40 52.31 52.39 11,933 +0.00(+0.00%)
Apr 30, 2014 52.31 52.39 52.31 52.39 3,896 +0.15(+0.30%)
Apr 29, 2014 52.19 52.24 52.16 52.23 13,625 -0.04(-0.08%)
Apr 28, 2014 52.22 52.30 52.18 52.27 6,172 -0.01(-0.02%)
Apr 25, 2014 52.26 52.33 52.26 52.28 16,413 +0.07(+0.13%)
Apr 24, 2014 52.17 52.22 52.17 52.22 18,084 -0.02(-0.03%)
Apr 23, 2014 52.21 52.26 52.19 52.23 13,528 +0.08(+0.16%)
Apr 22, 2014 52.12 52.15 52.09 52.15 20,064 -0.01(-0.03%)
Apr 21, 2014 52.21 52.22 52.16 52.16 7,625 +0.04(+0.07%)
Apr 17, 2014 52.31 52.13 52.13 52.13 12,259 -0.20(-0.38%)
Apr 16, 2014 52.36 52.37 52.32 52.33 9,529 -0.09(-0.16%)
Apr 15, 2014 52.38 52.49 52.34 52.41 20,906 -0.03(-0.05%)
Apr 14, 2014 52.62 52.73 52.40 52.44 24,509 -0.06(-0.12%)
Apr 11, 2014 52.48 52.51 52.45 52.50 25,099 +0.05(+0.09%)
Apr 10, 2014 52.36 52.49 52.36 52.45 3,529 +0.16(+0.30%)
Apr 09, 2014 52.17 52.31 52.15 52.30 9,473 +0.05(+0.09%)
Apr 08, 2014 52.19 52.25 52.17 52.25 8,427 +0.04(+0.08%)
Apr 07, 2014 52.17 52.25 52.17 52.21 25,046 +0.10(+0.18%)
Apr 04, 2014 52.02 52.13 52.02 52.11 17,707 +0.19(+0.37%)
Apr 03, 2014 51.91 51.95 51.90 51.92 21,692 +0.02(+0.03%)
Apr 02, 2014 51.95 51.95 51.88 51.90 21,848 -0.15(-0.28%)
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.