Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.57 -0.07 (-0.12%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 52.31 52.39 52.31 52.39 3,896 +0.15(+0.30%)
Apr 29, 2014 52.19 52.24 52.16 52.23 13,625 -0.04(-0.08%)
Apr 28, 2014 52.22 52.30 52.18 52.27 6,172 -0.01(-0.02%)
Apr 25, 2014 52.26 52.33 52.26 52.28 16,413 +0.07(+0.13%)
Apr 24, 2014 52.17 52.22 52.17 52.22 18,084 -0.02(-0.03%)
Apr 23, 2014 52.21 52.26 52.19 52.23 13,528 +0.08(+0.16%)
Apr 22, 2014 52.12 52.15 52.09 52.15 20,064 -0.01(-0.03%)
Apr 21, 2014 52.21 52.22 52.16 52.16 7,625 +0.04(+0.07%)
Apr 17, 2014 52.31 52.13 52.13 52.13 12,259 -0.20(-0.38%)
Apr 16, 2014 52.36 52.37 52.32 52.33 9,529 -0.09(-0.16%)
Apr 15, 2014 52.38 52.49 52.34 52.41 20,906 -0.03(-0.05%)
Apr 14, 2014 52.62 52.73 52.40 52.44 24,509 -0.06(-0.12%)
Apr 11, 2014 52.48 52.51 52.45 52.50 25,099 +0.05(+0.09%)
Apr 10, 2014 52.36 52.49 52.36 52.45 3,529 +0.16(+0.30%)
Apr 09, 2014 52.17 52.31 52.15 52.30 9,473 +0.05(+0.09%)
Apr 08, 2014 52.19 52.25 52.17 52.25 8,427 +0.04(+0.08%)
Apr 07, 2014 52.17 52.25 52.17 52.21 25,046 +0.10(+0.18%)
Apr 04, 2014 52.02 52.13 52.02 52.11 17,707 +0.19(+0.37%)
Apr 03, 2014 51.91 51.95 51.90 51.92 21,692 +0.02(+0.03%)
Apr 02, 2014 51.95 51.95 51.88 51.90 21,848 -0.15(-0.28%)
Apr 01, 2014 52.06 52.07 52.01 52.05 13,717 -0.04(-0.08%)
Mar 31, 2014 52.02 52.09 52.02 52.09 21,900 +0.02(+0.05%)
Mar 28, 2014 52.14 52.14 52.05 52.07 6,778 -0.06(-0.11%)
Mar 27, 2014 52.05 52.17 52.05 52.13 12,011 -0.03(-0.06%)
Mar 26, 2014 52.04 52.16 52.04 52.16 4,392 +0.14(+0.27%)
Mar 25, 2014 51.99 52.06 51.99 52.02 7,139 +0.02(+0.05%)
Mar 24, 2014 51.91 52.02 51.90 51.99 22,323 -0.05(-0.10%)
Mar 21, 2014 51.97 52.05 51.97 52.05 12,281 +0.05(+0.10%)
Mar 20, 2014 51.98 52.01 51.96 51.99 18,021 -0.02(-0.03%)
Mar 19, 2014 52.36 52.36 51.71 52.01 24,392 -0.39(-0.74%)
Mar 18, 2014 52.34 52.41 52.33 52.40 5,876 +0.08(+0.16%)
Mar 17, 2014 52.35 52.39 52.31 52.31 10,276 -0.10(-0.19%)
Mar 14, 2014 52.50 52.50 52.39 52.41 15,039 -0.04(-0.08%)
Mar 13, 2014 52.17 52.45 52.17 52.45 14,000 +0.21(+0.39%)
Mar 12, 2014 52.22 52.27 52.22 52.25 2,865 +0.07(+0.13%)
Mar 11, 2014 52.15 52.19 52.12 52.18 11,748 +0.03(+0.06%)
Mar 10, 2014 52.12 52.17 52.11 52.15 11,850 +0.06(+0.11%)
Mar 07, 2014 52.10 52.14 52.09 52.09 32,705 -0.16(-0.31%)
Mar 06, 2014 52.25 52.29 52.23 52.25 21,540 -0.10(-0.19%)
Mar 05, 2014 52.28 52.39 52.28 52.36 7,210 -0.01(-0.01%)
Mar 04, 2014 52.50 52.50 52.36 52.36 13,347 -0.18(-0.33%)
Mar 03, 2014 52.52 52.55 52.44 52.54 15,978 +0.08(+0.16%)
Feb 28, 2014 52.42 52.45 52.37 52.45 11,205 -0.02(-0.03%)
Feb 27, 2014 52.46 52.49 52.45 52.47 4,328 +0.04(+0.08%)
Feb 26, 2014 52.35 52.43 52.34 52.43 7,239 +0.08(+0.14%)
Feb 25, 2014 52.31 52.35 52.31 52.35 7,004 +0.11(+0.20%)
Feb 24, 2014 52.26 52.28 52.19 52.25 16,023 -0.03(-0.06%)
Feb 21, 2014 52.21 52.29 52.21 52.28 10,641 +0.06(+0.12%)
Feb 20, 2014 52.26 52.26 52.19 52.22 13,286 -0.09(-0.17%)
Feb 19, 2014 52.42 52.42 52.28 52.31 11,365 -0.06(-0.11%)
Feb 18, 2014 52.31 52.40 52.31 52.36 17,970 +0.10(+0.19%)
Feb 14, 2014 52.25 52.26 52.26 52.26 27,862 -0.01(-0.03%)
Feb 13, 2014 52.25 52.29 52.22 52.28 8,985 +0.18(+0.35%)
Feb 12, 2014 52.14 52.14 52.08 52.09 5,707 -0.11(-0.21%)
Feb 11, 2014 52.23 52.25 52.19 52.20 8,665 -0.14(-0.26%)
Feb 10, 2014 52.34 52.38 52.31 52.34 33,388 +0.01(+0.02%)
Feb 07, 2014 52.31 52.40 52.31 52.33 25,550 +0.09(+0.17%)
Feb 06, 2014 52.30 52.30 52.22 52.24 6,101 -0.04(-0.08%)
Feb 05, 2014 52.35 52.35 52.28 52.28 18,547 -0.10(-0.19%)
Feb 04, 2014 52.37 52.40 52.36 52.38 25,779 -0.11(-0.20%)
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.