Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

61.52 +0.18 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 64.70 64.89 64.68 64.89 10,543 +0.45(+0.70%)
Oct 28, 2011 64.58 64.66 64.35 64.44 40,355 +0.13(+0.20%)
Oct 27, 2011 64.46 64.63 63.99 64.31 90,577 -0.42(-0.65%)
Oct 26, 2011 64.84 64.97 64.73 64.73 9,468 -0.35(-0.53%)
Oct 25, 2011 64.65 65.08 64.65 65.08 2,761 +0.40(+0.61%)
Oct 24, 2011 64.71 64.79 64.66 64.68 6,118 -0.14(-0.21%)
Oct 21, 2011 64.77 64.82 64.68 64.82 10,125 -0.02(-0.03%)
Oct 20, 2011 64.85 64.90 64.80 64.84 24,306 -0.06(-0.10%)
Oct 19, 2011 64.80 64.97 64.77 64.90 4,881 +0.09(+0.14%)
Oct 18, 2011 64.83 64.94 64.80 64.81 18,282 -0.03(-0.04%)
Oct 17, 2011 64.74 64.84 64.71 64.84 8,546 +0.40(+0.62%)
Oct 14, 2011 64.62 64.73 64.44 64.44 25,150 -0.30(-0.46%)
Oct 13, 2011 64.83 64.83 64.74 64.74 3,166 +0.12(+0.19%)
Oct 12, 2011 64.65 64.65 64.42 64.62 7,630 -0.07(-0.11%)
Oct 11, 2011 64.79 64.79 64.60 64.69 26,775 +0.18(+0.28%)
Oct 10, 2011 64.89 64.89 64.37 64.51 44,442 -0.35(-0.54%)
Oct 07, 2011 64.90 65.02 64.85 64.86 6,178 -0.26(-0.40%)
Oct 06, 2011 65.33 65.33 65.12 65.12 16,898 -0.22(-0.34%)
Oct 05, 2011 65.53 65.53 65.31 65.35 6,333 -0.24(-0.37%)
Oct 04, 2011 65.82 65.82 65.53 65.59 10,603 -0.12(-0.18%)
Oct 03, 2011 65.45 65.76 65.43 65.71 68,176 +0.40(+0.61%)
Sep 30, 2011 65.46 65.47 65.14 65.31 51,387 -0.08(-0.12%)
Sep 29, 2011 65.31 65.39 65.21 65.39 5,612 +0.12(+0.19%)
Sep 28, 2011 65.29 65.30 65.25 65.27 2,016 -0.05(-0.08%)
Sep 27, 2011 65.35 65.35 65.22 65.32 1,881 -0.20(-0.30%)
Sep 26, 2011 65.74 65.74 65.44 65.52 9,331 -0.27(-0.42%)
Sep 23, 2011 66.02 66.02 65.71 65.79 12,594 -0.25(-0.37%)
Sep 22, 2011 66.00 66.13 65.90 66.04 54,377 +0.32(+0.49%)
Sep 21, 2011 65.62 65.85 65.60 65.72 45,502 +0.16(+0.25%)
Sep 20, 2011 65.57 65.58 65.53 65.56 5,379 -0.08(-0.12%)
Sep 19, 2011 65.62 65.72 65.55 65.64 4,294 +0.35(+0.54%)
Sep 16, 2011 65.11 65.29 65.08 65.29 7,937 +0.09(+0.14%)
Sep 15, 2011 65.17 65.33 65.00 65.20 24,069 -0.21(-0.33%)
Sep 14, 2011 65.44 65.55 65.34 65.41 3,296 -0.07(-0.11%)
Sep 13, 2011 65.62 65.62 65.41 65.48 7,852 -0.11(-0.17%)
Sep 12, 2011 65.72 65.74 65.59 65.59 20,246 -0.04(-0.07%)
Sep 09, 2011 65.60 65.72 65.60 65.63 5,715 +0.20(+0.31%)
Sep 08, 2011 65.52 65.53 65.37 65.43 3,569 +0.09(+0.13%)
Sep 07, 2011 65.31 65.56 65.31 65.34 20,686 -0.26(-0.39%)
Sep 06, 2011 65.65 65.65 65.37 65.60 81,101 +0.16(+0.25%)
Sep 02, 2011 65.42 65.48 65.33 65.44 9,141 +0.21(+0.32%)
Sep 01, 2011 65.17 66.57 64.84 65.23 10,012 +0.17(+0.26%)
Aug 31, 2011 65.24 65.24 65.06 65.06 3,264 -0.14(-0.21%)
Aug 30, 2011 65.26 65.33 65.16 65.20 4,683 +0.23(+0.35%)
Aug 29, 2011 64.95 64.98 64.88 64.97 12,000 -0.30(-0.45%)
Aug 26, 2011 65.27 65.38 65.22 65.27 13,026 +0.26(+0.40%)
Aug 25, 2011 64.92 65.05 64.92 65.00 8,031 +0.08(+0.13%)
Aug 24, 2011 65.01 65.04 64.65 64.92 9,237 -0.28(-0.43%)
Aug 23, 2011 65.30 65.38 65.14 65.20 17,845 -0.19(-0.29%)
Aug 22, 2011 65.27 65.40 65.15 65.39 11,030 +0.05(+0.07%)
Aug 19, 2011 65.39 65.40 65.20 65.34 6,253 -0.09(-0.13%)
Aug 18, 2011 65.57 65.70 65.37 65.43 14,009 +0.28(+0.43%)
Aug 17, 2011 65.21 65.49 65.15 65.15 21,097 -0.05(-0.08%)
Aug 16, 2011 64.90 66.48 64.82 65.20 39,208 +0.29(+0.45%)
Aug 15, 2011 65.03 65.03 64.82 64.91 13,756 -0.09(-0.14%)
Aug 12, 2011 64.70 65.01 64.70 65.00 11,431 +0.28(+0.43%)
Aug 11, 2011 65.13 65.16 63.92 64.72 11,955 -0.45(-0.69%)
Aug 10, 2011 65.14 65.30 64.90 65.17 18,030 +0.27(+0.42%)
Aug 09, 2011 64.50 65.66 64.17 64.90 9,635 +0.42(+0.65%)
Aug 08, 2011 64.21 64.58 64.21 64.48 16,689 +0.43(+0.68%)
Aug 05, 2011 64.14 64.23 63.91 64.05 8,727 -0.31(-0.49%)
Aug 04, 2011 64.01 64.36 63.92 64.36 5,097 +0.46(+0.73%)
Aug 03, 2011 63.94 64.01 63.86 63.90 25,883 -0.07(-0.11%)
Aug 02, 2011 63.69 63.97 63.67 63.97 58,490 +0.38(+0.60%)
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.