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 28, 2013 51.67 51.78 51.61 51.75 53,008 +0.09(+0.17%)
Jun 26, 2013 51.71 51.72 51.60 51.66 0 +0.14(+0.27%)
Jun 25, 2013 51.62 51.65 51.53 51.53 0 -0.04(-0.08%)
Jun 24, 2013 51.36 51.65 51.36 51.57 0 -0.10(-0.20%)
Jun 21, 2013 51.93 51.93 51.67 51.67 21,271 -0.31(-0.60%)
Jun 20, 2013 51.98 52.04 51.90 51.98 0 -0.11(-0.20%)
Jun 19, 2013 52.65 52.65 52.06 52.09 0 -0.48(-0.91%)
Jun 18, 2013 52.56 52.60 52.53 52.57 0 -0.02(-0.04%)
Jun 17, 2013 52.71 52.71 52.58 52.59 0 -0.09(-0.16%)
Jun 14, 2013 52.66 52.72 52.66 52.67 0 +0.15(+0.29%)
Jun 13, 2013 52.39 52.55 52.38 52.52 9,059 +0.17(+0.33%)
Jun 12, 2013 52.45 52.46 52.35 52.35 20,280 -0.14(-0.27%)
Jun 11, 2013 52.29 52.49 52.29 52.49 17,587 +0.11(+0.22%)
Jun 10, 2013 52.42 52.45 52.37 52.37 0 -0.15(-0.29%)
Jun 07, 2013 52.60 52.65 52.53 52.53 0 -0.19(-0.36%)
Jun 06, 2013 52.71 52.82 52.66 52.71 0 +0.02(+0.05%)
Jun 05, 2013 52.66 52.72 52.63 52.69 0 +0.08(+0.16%)
Jun 04, 2013 52.57 52.66 52.56 52.61 0 -0.07(-0.12%)
Jun 03, 2013 52.53 52.74 52.53 52.67 57,693 +0.08(+0.15%)
May 31, 2013 52.74 52.74 52.46 52.59 66,699 -0.16(-0.31%)
May 30, 2013 52.71 52.80 52.68 52.76 0 +0.06(+0.11%)
May 29, 2013 52.63 52.70 52.63 52.70 120,514 +0.04(+0.08%)
May 28, 2013 52.89 52.90 52.66 52.66 15,526 -0.31(-0.58%)
May 24, 2013 53.01 53.04 52.97 52.97 0 -0.03(-0.06%)
May 23, 2013 53.06 53.06 52.95 53.00 0 +0.06(+0.11%)
May 22, 2013 53.19 53.22 52.93 52.94 0 -0.24(-0.46%)
May 21, 2013 53.12 53.19 53.08 53.19 0 +0.05(+0.09%)
May 20, 2013 53.19 53.19 53.11 53.14 0 -0.01(-0.02%)
May 17, 2013 53.29 53.23 53.11 53.15 0 -0.14(-0.27%)
May 16, 2013 53.24 53.31 53.23 53.29 191,151 +0.15(+0.28%)
May 15, 2013 53.16 53.18 53.08 53.15 0 -0.02(-0.03%)
May 13, 2013 53.17 53.17 53.15 53.16 0 -0.04(-0.07%)
May 10, 2013 53.29 53.29 53.16 53.20 0 -0.19(-0.36%)
May 09, 2013 53.37 53.44 53.37 53.39 0 -0.01(-0.01%)
May 08, 2013 53.40 53.42 53.37 53.40 0 +0.02(+0.04%)
May 07, 2013 53.37 53.38 53.35 53.37 0 -0.02(-0.05%)
May 06, 2013 53.46 53.46 53.37 53.40 0 -0.04(-0.07%)
May 03, 2013 53.50 53.64 53.41 53.44 0 -0.21(-0.38%)
May 02, 2013 53.67 53.67 53.63 53.64 0 -0.04(-0.08%)
May 01, 2013 53.65 53.70 53.63 53.68 0 +0.10(+0.18%)
Apr 30, 2013 53.63 53.65 53.56 53.59 0 -0.06(-0.11%)
Apr 29, 2013 53.65 53.65 53.63 53.64 10,911 +0.02(+0.05%)
Apr 26, 2013 53.59 53.63 53.54 53.62 5,481 +0.08(+0.15%)
Apr 25, 2013 53.51 53.54 53.49 53.54 0 -0.02(-0.05%)
Apr 24, 2013 53.53 53.57 53.53 53.56 0 +0.03(+0.06%)
Apr 23, 2013 53.56 53.62 53.53 53.53 17,388 -0.01(-0.02%)
Apr 22, 2013 53.55 53.58 53.52 53.54 5,604 +0.03(+0.06%)
Apr 19, 2013 53.59 53.59 53.50 53.51 5,737 -0.03(-0.06%)
Apr 18, 2013 53.59 53.59 53.53 53.54 10,696 -0.01(-0.02%)
Apr 17, 2013 53.52 53.58 53.52 53.55 16,377 +0.05(+0.09%)
Apr 16, 2013 53.53 53.53 53.48 53.50 9,185 -0.05(-0.09%)
Apr 15, 2013 53.53 53.57 53.52 53.55 158,515 +0.03(+0.06%)
Apr 12, 2013 53.46 53.52 53.46 53.52 7,209 +0.15(+0.27%)
Apr 11, 2013 53.37 53.41 53.37 53.37 17,244 +0.00(+0.00%)
Apr 10, 2013 53.39 53.42 53.37 53.37 105,158 -0.11(-0.21%)
Apr 09, 2013 53.50 53.51 53.47 53.49 15,902 +0.02(+0.05%)
Apr 08, 2013 53.52 53.54 53.45 53.46 17,743 -0.05(-0.09%)
Apr 05, 2013 53.46 53.58 53.46 53.51 60,827 +0.04(+0.08%)
Apr 04, 2013 53.45 53.49 53.42 53.47 15,954 +0.09(+0.17%)
Apr 03, 2013 53.31 53.40 53.28 53.38 35,426 +0.15(+0.28%)
Apr 02, 2013 53.27 53.27 53.23 53.24 9,707 -0.04(-0.08%)
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.