Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.11 52.15 52.06 52.12 20,137 -0.02(-0.05%)
Sep 29, 2014 52.15 52.16 52.11 52.14 26,866 +0.11(+0.20%)
Sep 26, 2014 52.08 52.08 52.00 52.04 17,194 -0.09(-0.17%)
Sep 25, 2014 52.05 52.13 52.05 52.13 14,863 +0.15(+0.29%)
Sep 24, 2014 52.01 52.05 51.95 51.98 11,983 -0.07(-0.13%)
Sep 23, 2014 52.04 52.07 51.99 52.05 41,405 +0.04(+0.08%)
Sep 22, 2014 51.96 52.01 51.93 52.01 7,936 +0.11(+0.20%)
Sep 19, 2014 51.91 51.91 51.84 51.90 13,483 +0.06(+0.12%)
Sep 18, 2014 51.83 51.86 51.81 51.84 10,987 -0.04(-0.07%)
Sep 17, 2014 52.00 52.09 51.87 51.87 65,183 -0.11(-0.21%)
Sep 16, 2014 52.00 52.05 51.97 51.98 33,866 +0.03(+0.05%)
Sep 15, 2014 51.98 51.98 51.94 51.96 30,019 +0.07(+0.13%)
Sep 12, 2014 51.93 51.96 51.88 51.89 17,482 -0.09(-0.17%)
Sep 11, 2014 52.05 52.06 51.98 51.98 12,320 -0.03(-0.05%)
Sep 10, 2014 51.98 52.05 51.98 52.01 151,705 -0.08(-0.16%)
Sep 09, 2014 52.10 52.12 52.04 52.09 214,722 -0.08(-0.16%)
Sep 08, 2014 52.23 52.31 52.14 52.17 24,194 -0.04(-0.08%)
Sep 05, 2014 52.29 52.32 52.20 52.21 31,015 +0.01(+0.02%)
Sep 04, 2014 52.30 52.30 52.15 52.20 20,234 -0.07(-0.13%)
Sep 03, 2014 52.21 52.29 52.17 52.27 43,954 +0.01(+0.02%)
Sep 02, 2014 52.33 52.33 52.24 52.26 24,210 -0.20(-0.38%)
Aug 29, 2014 52.41 52.46 52.46 52.46 6,613 +0.02(+0.05%)
Aug 28, 2014 52.37 52.43 52.37 52.43 15,745 +0.11(+0.20%)
Aug 27, 2014 52.37 52.37 52.33 52.33 17,972 +0.06(+0.11%)
Aug 26, 2014 52.33 52.33 52.25 52.27 10,350 -0.02(-0.03%)
Aug 25, 2014 52.28 52.28 52.24 52.28 16,022 +0.02(+0.03%)
Aug 22, 2014 52.27 52.28 52.25 52.27 12,172 -0.04(-0.08%)
Aug 21, 2014 52.25 52.34 52.25 52.31 9,544 +0.05(+0.09%)
Aug 20, 2014 52.37 52.37 52.26 52.26 17,334 -0.14(-0.26%)
Aug 19, 2014 52.46 52.48 52.37 52.40 189,046 -0.03(-0.05%)
Aug 18, 2014 52.44 52.46 52.41 52.42 18,721 -0.09(-0.17%)
Aug 15, 2014 52.42 52.56 52.39 52.51 131,827 +0.09(+0.17%)
Aug 14, 2014 52.45 52.71 52.37 52.42 12,621 +0.06(+0.11%)
Aug 13, 2014 52.33 52.38 52.31 52.37 12,002 +0.09(+0.17%)
Aug 12, 2014 52.29 52.31 52.24 52.28 35,654 -0.02(-0.03%)
Aug 11, 2014 52.29 52.33 52.26 52.29 18,100 +0.01(+0.01%)
Aug 08, 2014 52.40 52.41 52.28 52.29 12,513 -0.04(-0.07%)
Aug 07, 2014 52.21 52.33 52.16 52.32 31,309 +0.14(+0.26%)
Aug 06, 2014 52.24 52.24 52.16 52.19 17,549 +0.06(+0.11%)
Aug 05, 2014 52.15 52.20 52.10 52.13 13,041 -0.04(-0.08%)
Aug 04, 2014 52.19 52.20 52.15 52.17 42,400 +0.02(+0.03%)
Aug 01, 2014 52.03 52.15 52.00 52.15 22,748 +0.29(+0.55%)
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%)
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.