Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.62 -0.09 (-0.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 52.72 52.72 52.64 52.68 42,613 -0.04(-0.08%)
Oct 30, 2014 52.75 52.78 52.69 52.72 56,329 +0.06(+0.11%)
Oct 29, 2014 52.84 52.84 52.53 52.66 59,008 -0.19(-0.36%)
Oct 28, 2014 52.90 52.90 52.84 52.85 61,798 -0.07(-0.12%)
Oct 27, 2014 52.92 52.94 52.89 52.92 106,217 +0.03(+0.06%)
Oct 24, 2014 52.91 52.93 52.82 52.89 14,087 +0.02(+0.04%)
Oct 23, 2014 52.90 52.90 52.81 52.87 71,379 -0.12(-0.22%)
Oct 22, 2014 52.97 53.00 52.91 52.98 21,839 -0.05(-0.09%)
Oct 21, 2014 53.02 53.07 52.97 53.03 54,320 -0.04(-0.07%)
Oct 20, 2014 53.07 53.12 53.03 53.07 69,310 +0.07(+0.13%)
Oct 17, 2014 53.05 53.07 52.97 53.00 21,723 -0.08(-0.15%)
Oct 16, 2014 53.45 53.45 53.04 53.08 102,105 -0.13(-0.25%)
Oct 15, 2014 53.47 53.76 53.17 53.21 46,817 +0.22(+0.42%)
Oct 14, 2014 53.02 53.02 52.92 52.99 56,193 +0.05(+0.09%)
Oct 13, 2014 52.90 52.96 52.77 52.94 46,243 +0.18(+0.34%)
Oct 10, 2014 52.71 52.76 52.66 52.76 44,475 +0.10(+0.19%)
Oct 09, 2014 52.69 52.74 52.62 52.66 68,653 -0.06(-0.11%)
Oct 08, 2014 52.57 52.72 52.44 52.72 43,462 +0.19(+0.36%)
Oct 07, 2014 52.45 52.53 52.42 52.53 52,542 +0.20(+0.39%)
Oct 06, 2014 52.30 52.39 52.27 52.33 26,582 +0.07(+0.13%)
Oct 03, 2014 52.21 52.26 52.16 52.26 15,174 -0.05(-0.10%)
Oct 02, 2014 52.35 52.44 52.30 52.32 68,703 -0.09(-0.18%)
Oct 01, 2014 52.23 52.41 52.23 52.41 84,183 +0.29(+0.56%)
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 52.15 26,865 +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 11,982 -0.07(-0.13%)
Sep 23, 2014 52.04 52.07 51.99 52.05 41,404 +0.04(+0.08%)
Sep 22, 2014 51.97 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 51.88 51.88 65,182 -0.11(-0.21%)
Sep 16, 2014 52.00 52.06 51.97 51.99 33,865 +0.03(+0.05%)
Sep 15, 2014 51.98 51.98 51.94 51.96 30,018 +0.07(+0.13%)
Sep 12, 2014 51.93 51.96 51.88 51.89 17,481 -0.09(-0.17%)
Sep 11, 2014 52.06 52.06 51.98 51.98 12,320 -0.03(-0.05%)
Sep 10, 2014 51.98 52.05 51.98 52.01 151,702 -0.08(-0.16%)
Sep 09, 2014 52.10 52.12 52.04 52.09 214,718 -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 31,014 +0.01(+0.01%)
Sep 04, 2014 52.30 52.30 52.15 52.20 20,233 -0.07(-0.13%)
Sep 03, 2014 52.21 52.29 52.17 52.27 43,953 +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 6,612 +0.02(+0.05%)
Aug 28, 2014 52.38 52.43 52.37 52.43 15,744 +0.11(+0.20%)
Aug 27, 2014 52.38 52.38 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 52.29 52.24 52.29 16,021 +0.02(+0.03%)
Aug 22, 2014 52.27 52.29 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 52.47 52.48 52.37 52.40 189,042 -0.03(-0.05%)
Aug 18, 2014 52.44 52.46 52.41 52.42 18,720 -0.09(-0.17%)
Aug 15, 2014 52.42 52.56 52.39 52.51 131,825 +0.09(+0.17%)
Aug 14, 2014 52.45 52.71 52.38 52.42 12,620 +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 52.25 52.28 35,653 -0.02(-0.03%)
Aug 11, 2014 52.29 52.33 52.26 52.29 18,099 +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 52.17 52.33 31,308 +0.14(+0.26%)
Aug 06, 2014 52.24 52.24 52.16 52.19 17,548 +0.06(+0.11%)
Aug 05, 2014 52.15 52.20 52.10 52.13 13,040 -0.04(-0.08%)
Aug 04, 2014 52.19 52.20 52.15 52.17 42,399 +0.02(+0.03%)
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.