Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 51.92 52.08 51.91 52.08 13,137 +0.36(+0.70%)
Oct 28, 2011 51.83 51.89 51.64 51.72 50,284 +0.10(+0.20%)
Oct 27, 2011 51.73 51.87 51.35 51.61 112,863 -0.34(-0.66%)
Oct 26, 2011 52.04 52.14 51.95 51.95 11,797 -0.28(-0.53%)
Oct 25, 2011 51.88 52.23 51.88 52.23 3,440 +0.32(+0.61%)
Oct 24, 2011 51.93 51.99 51.89 51.91 7,623 -0.11(-0.21%)
Oct 21, 2011 51.98 52.02 51.91 52.02 12,616 -0.02(-0.03%)
Oct 20, 2011 52.05 52.09 52.01 52.04 30,286 -0.05(-0.10%)
Oct 19, 2011 52.00 52.14 51.98 52.09 6,081 +0.07(+0.14%)
Oct 18, 2011 52.03 52.12 52.00 52.02 22,780 -0.02(-0.04%)
Oct 17, 2011 51.96 52.04 51.93 52.04 10,648 +0.32(+0.62%)
Oct 14, 2011 51.86 51.95 51.72 51.72 31,338 -0.24(-0.46%)
Oct 13, 2011 52.03 52.03 51.96 51.96 3,944 +0.10(+0.19%)
Oct 12, 2011 51.88 51.88 51.70 51.86 9,507 -0.06(-0.11%)
Oct 11, 2011 52.00 52.00 51.84 51.92 33,362 +0.14(+0.28%)
Oct 10, 2011 52.08 52.08 51.66 51.77 55,376 -0.28(-0.54%)
Oct 07, 2011 52.08 52.18 52.04 52.05 7,698 -0.21(-0.40%)
Oct 06, 2011 52.43 52.43 52.26 52.26 21,055 -0.18(-0.34%)
Oct 05, 2011 52.59 52.59 52.41 52.44 7,891 -0.20(-0.37%)
Oct 04, 2011 52.82 52.82 52.59 52.64 13,211 -0.10(-0.18%)
Oct 03, 2011 52.53 52.77 52.51 52.73 84,950 +0.32(+0.61%)
Sep 30, 2011 52.53 52.55 52.27 52.41 64,030 -0.06(-0.12%)
Sep 29, 2011 52.41 52.48 52.33 52.48 6,992 +0.10(+0.19%)
Sep 28, 2011 52.40 52.41 52.37 52.38 2,512 -0.04(-0.08%)
Sep 27, 2011 52.45 52.45 52.34 52.42 2,343 -0.16(-0.30%)
Sep 26, 2011 52.76 52.76 52.52 52.58 11,626 -0.22(-0.42%)
Sep 23, 2011 52.98 52.98 52.74 52.80 15,692 -0.20(-0.37%)
Sep 22, 2011 52.97 53.07 52.89 53.00 67,756 +0.26(+0.49%)
Sep 21, 2011 52.66 52.85 52.65 52.74 56,697 +0.13(+0.25%)
Sep 20, 2011 52.62 52.63 52.59 52.61 6,702 -0.07(-0.12%)
Sep 19, 2011 52.66 52.74 52.61 52.68 5,350 +0.28(+0.54%)
Sep 16, 2011 52.25 52.40 52.23 52.40 9,889 +0.08(+0.14%)
Sep 15, 2011 52.30 52.43 52.16 52.32 29,991 -0.17(-0.33%)
Sep 14, 2011 52.52 52.61 52.44 52.49 4,106 -0.06(-0.11%)
Sep 13, 2011 52.66 52.66 52.49 52.55 9,783 -0.09(-0.17%)
Sep 12, 2011 52.74 52.76 52.64 52.64 25,227 -0.03(-0.07%)
Sep 09, 2011 52.65 52.74 52.65 52.67 7,121 +0.16(+0.31%)
Sep 08, 2011 52.58 52.59 52.47 52.51 4,447 +0.07(+0.13%)
Sep 07, 2011 52.41 52.61 52.41 52.44 25,775 -0.21(-0.39%)
Sep 06, 2011 52.69 52.69 52.46 52.65 101,055 +0.13(+0.25%)
Sep 02, 2011 52.50 52.55 52.43 52.52 11,390 +0.17(+0.32%)
Sep 01, 2011 52.30 53.42 52.04 52.35 12,475 +0.14(+0.26%)
Aug 31, 2011 52.36 52.36 52.21 52.21 4,067 -0.11(-0.21%)
Aug 30, 2011 52.37 52.43 52.29 52.32 5,835 +0.18(+0.35%)
Aug 29, 2011 52.12 52.15 52.07 52.14 14,952 -0.24(-0.45%)
Aug 26, 2011 52.38 52.47 52.34 52.38 16,231 +0.21(+0.40%)
Aug 25, 2011 52.10 52.21 52.10 52.17 10,007 +0.07(+0.13%)
Aug 24, 2011 52.17 52.20 51.88 52.10 11,509 -0.22(-0.43%)
Aug 23, 2011 52.41 52.47 52.28 52.33 22,235 -0.15(-0.29%)
Aug 22, 2011 52.38 52.49 52.29 52.48 13,743 +0.04(+0.08%)
Aug 19, 2011 52.48 52.49 52.32 52.44 7,791 -0.07(-0.13%)
Aug 18, 2011 52.62 52.73 52.46 52.51 17,455 +0.22(+0.43%)
Aug 17, 2011 52.33 52.56 52.29 52.29 26,287 -0.04(-0.08%)
Aug 16, 2011 52.08 53.35 52.02 52.33 48,855 +0.23(+0.45%)
Aug 15, 2011 52.19 52.19 52.02 52.09 17,140 -0.07(-0.14%)
Aug 12, 2011 51.92 52.17 51.92 52.16 14,243 +0.22(+0.43%)
Aug 11, 2011 52.27 52.29 51.30 51.94 14,896 -0.36(-0.69%)
Aug 10, 2011 52.28 52.41 52.08 52.30 22,466 +0.22(+0.42%)
Aug 09, 2011 51.76 52.69 51.50 52.08 12,005 +0.33(+0.65%)
Aug 08, 2011 51.53 51.83 51.53 51.75 20,795 +0.35(+0.68%)
Aug 05, 2011 51.47 51.55 51.29 51.40 10,874 -0.25(-0.49%)
Aug 04, 2011 51.37 51.65 51.30 51.65 6,351 +0.37(+0.73%)
Aug 03, 2011 51.31 51.37 51.25 51.28 32,251 -0.06(-0.11%)
Aug 02, 2011 51.11 51.34 51.10 51.34 72,881 +0.30(+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.