Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.53 -0.04 (-0.07%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 51.78 51.93 51.78 51.87 18,896 +0.00(+0.00%)
Jul 30, 2014 51.92 51.92 50.59 51.87 36,849 -0.23(-0.44%)
Jul 29, 2014 52.11 52.11 52.04 52.09 13,078 +0.07(+0.14%)
Jul 28, 2014 52.09 52.09 52.01 52.02 16,947 -0.08(-0.15%)
Jul 25, 2014 52.07 52.10 52.02 52.10 15,758 +0.10(+0.19%)
Jul 24, 2014 52.05 52.05 51.97 52.01 15,671 -0.11(-0.22%)
Jul 23, 2014 52.17 52.17 52.12 52.12 13,565 +0.01(+0.02%)
Jul 22, 2014 52.14 52.14 52.07 52.11 27,663 +0.03(+0.06%)
Jul 21, 2014 52.12 52.14 52.07 52.08 48,282 -0.01(-0.02%)
Jul 18, 2014 52.14 52.14 52.05 52.09 7,613 -0.10(-0.19%)
Jul 17, 2014 52.09 52.18 52.05 52.18 12,452 +0.19(+0.36%)
Jul 16, 2014 51.98 52.00 51.96 52.00 10,650 +0.00(+0.00%)
Jul 15, 2014 52.01 52.03 51.97 51.99 14,451 -0.03(-0.07%)
Jul 14, 2014 52.05 52.05 52.00 52.03 16,362 -0.08(-0.16%)
Jul 11, 2014 52.10 52.12 52.09 52.11 9,455 +0.05(+0.09%)
Jul 10, 2014 52.15 52.15 52.04 52.07 7,451 +0.07(+0.14%)
Jul 09, 2014 51.87 52.01 51.83 52.00 25,814 +0.09(+0.17%)
Jul 08, 2014 51.95 51.99 51.91 51.91 9,954 +0.08(+0.16%)
Jul 07, 2014 51.83 51.87 51.82 51.83 13,975 +0.01(+0.02%)
Jul 03, 2014 51.73 51.82 51.82 51.82 14,101 -0.05(-0.09%)
Jul 02, 2014 51.94 51.94 51.85 51.87 37,825 -0.16(-0.31%)
Jul 01, 2014 52.05 52.05 52.01 52.03 199,480 -0.09(-0.18%)
Jun 30, 2014 52.12 52.14 52.06 52.12 20,021 +0.03(+0.06%)
Jun 27, 2014 52.12 52.13 52.07 52.09 15,385 +0.07(+0.13%)
Jun 26, 2014 52.04 52.08 52.02 52.02 5,979 +0.04(+0.08%)
Jun 25, 2014 52.04 52.04 51.96 51.98 4,991 +0.05(+0.09%)
Jun 24, 2014 51.87 51.93 51.81 51.93 17,337 +0.09(+0.17%)
Jun 23, 2014 51.90 51.90 51.84 51.84 29,067 -0.02(-0.05%)
Jun 20, 2014 51.78 51.86 51.78 51.86 11,385 +0.01(+0.02%)
Jun 19, 2014 51.93 51.96 51.78 51.85 17,361 -0.01(-0.02%)
Jun 18, 2014 51.77 51.86 51.72 51.86 7,715 +0.15(+0.28%)
Jun 17, 2014 51.74 51.75 51.72 51.72 13,955 -0.12(-0.24%)
Jun 16, 2014 51.85 51.87 51.81 51.84 15,009 -0.05(-0.09%)
Jun 13, 2014 51.78 51.89 51.78 51.89 11,260 -0.06(-0.11%)
Jun 12, 2014 51.84 51.94 51.82 51.94 31,585 +0.12(+0.23%)
Jun 11, 2014 51.80 51.85 51.77 51.83 17,978 +0.04(+0.08%)
Jun 10, 2014 51.80 51.80 51.73 51.79 20,306 -0.12(-0.24%)
Jun 06, 2014 52.02 52.02 51.89 51.91 30,434 -0.05(-0.10%)
Jun 05, 2014 51.91 51.98 51.91 51.96 21,957 +0.06(+0.11%)
Jun 04, 2014 51.98 51.98 51.86 51.90 15,930 +0.02(+0.05%)
Jun 03, 2014 52.02 52.02 51.88 51.88 12,942 -0.15(-0.30%)
Jun 02, 2014 52.07 52.15 52.02 52.03 17,856 -0.16(-0.31%)
May 30, 2014 52.20 52.24 52.14 52.20 14,727 -0.04(-0.08%)
May 29, 2014 52.27 52.36 52.20 52.24 17,480 -0.02(-0.04%)
May 28, 2014 52.20 52.30 52.20 52.26 19,236 +0.12(+0.24%)
May 27, 2014 52.10 52.14 52.05 52.13 12,098 +0.02(+0.05%)
May 23, 2014 52.11 52.11 52.11 52.11 11,802 +0.07(+0.13%)
May 22, 2014 52.07 52.07 52.02 52.04 10,488 -0.05(-0.10%)
May 21, 2014 52.03 52.09 52.03 52.09 8,083 -0.05(-0.09%)
May 20, 2014 52.03 52.14 52.03 52.14 8,849 +0.08(+0.16%)
May 19, 2014 52.08 52.13 52.04 52.06 6,723 -0.00(-0.00%)
May 16, 2014 52.07 52.08 52.04 52.06 8,974 -0.04(-0.08%)
May 15, 2014 52.03 52.14 52.03 52.10 14,872 +0.11(+0.20%)
May 14, 2014 51.93 52.05 51.93 51.99 11,198 +0.15(+0.28%)
May 13, 2014 51.85 51.86 51.80 51.85 25,202 +0.10(+0.19%)
May 12, 2014 51.76 51.78 51.72 51.75 10,136 -0.10(-0.19%)
May 09, 2014 51.82 52.05 51.79 51.85 11,530 -0.01(-0.02%)
May 08, 2014 51.81 51.87 51.80 51.85 17,912 +0.10(+0.19%)
May 07, 2014 51.72 51.81 51.68 51.76 17,222 +0.03(+0.06%)
May 06, 2014 51.67 51.72 51.66 51.72 7,220 +0.05(+0.09%)
May 05, 2014 51.72 51.73 51.66 51.68 27,298 -0.02(-0.03%)
May 02, 2014 51.57 51.76 51.57 51.69 48,311 +0.03(+0.07%)
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.