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 (%)
Feb 28, 2014 51.69 51.72 51.64 51.72 11,364 -0.02(-0.03%)
Feb 27, 2014 51.73 51.76 51.72 51.74 4,390 +0.04(+0.08%)
Feb 26, 2014 51.63 51.70 51.61 51.70 7,341 +0.07(+0.14%)
Feb 25, 2014 51.59 51.63 51.59 51.62 7,103 +0.10(+0.20%)
Feb 24, 2014 51.54 51.55 51.46 51.52 16,250 -0.03(-0.06%)
Feb 21, 2014 51.48 51.56 51.48 51.55 10,791 +0.06(+0.12%)
Feb 20, 2014 51.53 51.54 51.46 51.49 13,474 -0.09(-0.17%)
Feb 19, 2014 51.69 51.69 51.55 51.58 11,525 -0.06(-0.11%)
Feb 18, 2014 51.58 51.67 51.58 51.63 18,224 +0.10(+0.19%)
Feb 14, 2014 51.52 51.54 51.54 51.54 28,255 -0.01(-0.03%)
Feb 13, 2014 51.52 51.56 51.50 51.55 9,112 +0.18(+0.35%)
Feb 12, 2014 51.41 51.41 51.35 51.37 5,788 -0.11(-0.21%)
Feb 11, 2014 51.50 51.52 51.46 51.48 8,787 -0.14(-0.26%)
Feb 10, 2014 51.61 51.65 51.59 51.61 33,860 +0.01(+0.02%)
Feb 07, 2014 51.59 51.67 51.58 51.60 25,911 +0.09(+0.17%)
Feb 06, 2014 51.57 51.57 51.49 51.51 6,187 -0.04(-0.08%)
Feb 05, 2014 51.62 51.63 51.55 51.55 18,809 -0.10(-0.19%)
Feb 04, 2014 51.64 51.67 51.63 51.65 26,143 -0.11(-0.20%)
Feb 03, 2014 51.55 51.76 51.49 51.76 17,243 +0.19(+0.36%)
Jan 31, 2014 51.52 51.57 51.50 51.57 14,677 +0.13(+0.25%)
Jan 30, 2014 51.42 51.44 51.38 51.44 8,521 -0.05(-0.09%)
Jan 29, 2014 51.46 51.50 51.37 51.49 16,511 +0.17(+0.33%)
Jan 28, 2014 51.28 51.32 51.28 51.32 12,897 +0.05(+0.10%)
Jan 27, 2014 51.30 51.36 51.25 51.27 34,518 -0.08(-0.15%)
Jan 24, 2014 51.35 51.39 51.31 51.35 27,312 +0.12(+0.24%)
Jan 23, 2014 51.14 51.25 51.14 51.22 6,943 +0.23(+0.44%)
Jan 22, 2014 51.03 51.04 50.98 50.99 16,877 -0.14(-0.27%)
Jan 21, 2014 51.08 51.13 51.07 51.13 5,172 -0.02(-0.05%)
Jan 17, 2014 51.08 51.16 51.16 51.16 10,130 +0.07(+0.14%)
Jan 16, 2014 51.04 51.12 51.04 51.08 15,209 +0.06(+0.13%)
Jan 15, 2014 51.05 51.02 50.94 51.02 12,480 -0.03(-0.06%)
Jan 14, 2014 51.11 51.16 51.05 51.05 23,750 -0.13(-0.25%)
Jan 13, 2014 51.20 51.22 51.15 51.18 9,758 +0.06(+0.13%)
Jan 10, 2014 51.06 51.12 51.00 51.12 11,509 +0.31(+0.61%)
Jan 09, 2014 50.84 50.84 50.77 50.81 14,726 +0.05(+0.10%)
Jan 08, 2014 50.85 50.85 50.74 50.76 8,671 -0.21(-0.41%)
Jan 07, 2014 50.95 50.98 50.90 50.97 8,818 +0.08(+0.16%)
Jan 06, 2014 50.91 50.94 50.85 50.89 31,036 +0.06(+0.11%)
Jan 03, 2014 50.87 50.90 50.80 50.83 28,770 +0.00(+0.00%)
Jan 02, 2014 50.77 50.86 50.76 50.83 47,007 +0.13(+0.26%)
Dec 31, 2013 50.84 50.70 50.70 50.70 20,878 -0.14(-0.27%)
Dec 30, 2013 50.77 50.85 50.77 50.84 48,650 +0.07(+0.14%)
Dec 27, 2013 50.74 50.83 50.74 50.77 26,210 -0.01(-0.03%)
Dec 26, 2013 50.82 50.82 50.74 50.78 21,629 -0.02(-0.04%)
Dec 24, 2013 50.87 50.87 50.78 50.80 31,543 -0.10(-0.19%)
Dec 23, 2013 50.91 50.96 50.90 50.90 17,058 -0.07(-0.14%)
Dec 20, 2013 50.98 51.02 50.95 50.97 10,182 -0.02(-0.03%)
Dec 19, 2013 50.99 51.02 50.92 50.98 98,689 -0.14(-0.27%)
Dec 18, 2013 51.15 51.30 51.07 51.12 136,491 -0.07(-0.14%)
Dec 17, 2013 51.15 51.24 51.14 51.19 132,727 +0.05(+0.10%)
Dec 16, 2013 51.19 51.19 51.11 51.14 61,329 +0.02(+0.04%)
Dec 13, 2013 51.15 51.15 51.10 51.12 6,372 +0.01(+0.03%)
Dec 12, 2013 51.19 51.19 51.10 51.11 34,843 -0.12(-0.24%)
Dec 11, 2013 51.23 51.31 51.23 51.23 19,127 -0.10(-0.20%)
Dec 10, 2013 51.31 51.33 51.26 51.33 27,491 +0.14(+0.27%)
Dec 09, 2013 51.15 51.23 51.15 51.19 19,425 +0.04(+0.08%)
Dec 06, 2013 51.13 51.25 51.13 51.15 0 -0.02(-0.05%)
Dec 05, 2013 51.19 51.26 51.15 51.18 0 -0.11(-0.22%)
Dec 04, 2013 51.23 51.31 51.23 51.29 0 -0.14(-0.27%)
Dec 03, 2013 51.37 51.44 51.37 51.43 0 +0.12(+0.24%)
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.