Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.56 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.45 51.45 51.42 51.44 0 -0.05(-0.09%)
Nov 27, 2013 51.50 51.50 51.39 51.49 0 -0.06(-0.11%)
Nov 26, 2013 51.51 51.56 51.48 51.55 0 +0.07(+0.14%)
Nov 25, 2013 51.45 51.48 51.44 51.47 0 +0.02(+0.05%)
Nov 22, 2013 51.36 51.45 51.36 51.45 0 +0.08(+0.16%)
Nov 21, 2013 51.27 51.42 51.27 51.37 0 +0.02(+0.05%)
Nov 20, 2013 51.42 51.50 51.34 51.34 0 -0.12(-0.23%)
Nov 19, 2013 51.50 51.50 51.44 51.46 0 -0.08(-0.16%)
Nov 18, 2013 51.42 51.55 51.42 51.55 0 +0.10(+0.20%)
Nov 15, 2013 51.44 51.47 51.42 51.44 0 -0.01(-0.02%)
Nov 14, 2013 51.33 51.47 51.33 51.45 0 +0.28(+0.55%)
Nov 12, 2013 51.27 51.27 51.16 51.17 0 -0.14(-0.27%)
Nov 11, 2013 51.38 51.38 51.25 51.30 0 +0.06(+0.11%)
Nov 08, 2013 51.34 51.34 51.24 51.25 0 -0.28(-0.55%)
Nov 07, 2013 51.49 51.55 51.49 51.53 0 +0.07(+0.14%)
Nov 06, 2013 51.43 51.47 51.43 51.46 0 +0.09(+0.17%)
Nov 05, 2013 51.37 51.37 51.32 51.37 0 -0.06(-0.13%)
Nov 04, 2013 51.42 51.47 51.42 51.43 0 +0.05(+0.09%)
Nov 01, 2013 51.50 51.50 51.38 51.38 0 -0.16(-0.31%)
Oct 31, 2013 51.62 51.62 51.48 51.55 0 -0.02(-0.04%)
Oct 30, 2013 51.62 51.71 51.51 51.57 0 -0.04(-0.08%)
Oct 29, 2013 51.65 51.66 51.58 51.61 0 +0.01(+0.02%)
Oct 28, 2013 51.59 51.60 51.57 51.60 0 +0.01(+0.01%)
Oct 25, 2013 51.53 51.62 51.53 51.59 0 +0.04(+0.08%)
Oct 24, 2013 51.63 51.63 51.55 51.55 0 -0.10(-0.19%)
Oct 23, 2013 51.59 51.66 51.59 51.65 0 +0.02(+0.05%)
Oct 22, 2013 51.54 51.62 51.54 51.62 0 +0.26(+0.52%)
Oct 21, 2013 51.39 51.40 51.36 51.36 0 -0.06(-0.11%)
Oct 18, 2013 51.46 51.46 51.42 51.42 13,610 -0.01(-0.02%)
Oct 17, 2013 51.37 51.45 51.34 51.42 0 +0.18(+0.35%)
Oct 16, 2013 51.07 51.25 51.05 51.25 0 +0.12(+0.24%)
Oct 15, 2013 51.22 51.22 51.10 51.13 0 +0.01(+0.02%)
Oct 14, 2013 51.30 51.30 51.05 51.11 0 -0.08(-0.15%)
Oct 11, 2013 51.24 51.24 51.17 51.19 0 +0.06(+0.12%)
Oct 10, 2013 51.06 51.15 51.06 51.13 0 -0.03(-0.06%)
Oct 09, 2013 51.24 51.24 51.15 51.16 0 -0.04(-0.08%)
Oct 08, 2013 51.24 51.24 51.19 51.20 0 -0.01(-0.01%)
Oct 07, 2013 51.34 51.34 51.19 51.21 0 -0.06(-0.11%)
Oct 04, 2013 51.27 51.27 51.23 51.26 0 -0.06(-0.11%)
Oct 03, 2013 51.23 51.36 51.23 51.32 0 +0.02(+0.05%)
Oct 02, 2013 51.21 51.33 51.21 51.30 0 +0.14(+0.28%)
Oct 01, 2013 51.22 51.24 51.15 51.15 0 -0.09(-0.18%)
Sep 27, 2013 51.21 51.27 51.21 51.24 0 +0.06(+0.13%)
Sep 26, 2013 51.15 51.19 51.11 51.18 0 -0.04(-0.08%)
Sep 25, 2013 51.14 51.22 51.14 51.22 0 +0.08(+0.16%)
Sep 24, 2013 51.08 51.16 51.06 51.14 0 +0.10(+0.19%)
Sep 23, 2013 50.95 51.04 50.95 51.04 0 +0.10(+0.19%)
Sep 20, 2013 50.94 50.98 50.89 50.94 0 +0.01(+0.02%)
Sep 19, 2013 51.02 51.02 50.91 50.94 0 -0.06(-0.11%)
Sep 18, 2013 50.58 51.09 50.49 50.99 0 +0.39(+0.78%)
Sep 17, 2013 50.65 50.65 50.60 50.60 0 +0.03(+0.06%)
Sep 16, 2013 50.77 50.74 50.55 50.57 0 +0.14(+0.28%)
Sep 13, 2013 50.46 50.47 50.42 50.43 0 -0.00(-0.01%)
Sep 12, 2013 50.45 50.51 50.41 50.43 0 +0.06(+0.11%)
Sep 11, 2013 50.28 50.40 50.25 50.37 0 +0.15(+0.30%)
Sep 10, 2013 50.25 50.30 50.22 50.22 0 -0.15(-0.29%)
Sep 09, 2013 50.38 50.40 50.35 50.37 0 +0.12(+0.24%)
Sep 06, 2013 50.32 50.38 50.22 50.25 0 +0.18(+0.35%)
Sep 05, 2013 50.16 50.16 50.06 50.08 0 -0.23(-0.46%)
Sep 04, 2013 50.41 50.46 50.31 50.31 0 -0.17(-0.33%)
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.