Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 53.10 53.10 52.95 52.95 4,010 -0.11(-0.21%)
Aug 30, 2011 53.11 53.17 53.03 53.06 5,753 +0.19(+0.35%)
Aug 29, 2011 52.86 52.89 52.80 52.88 14,744 -0.24(-0.45%)
Aug 26, 2011 53.12 53.21 53.08 53.12 16,004 +0.21(+0.40%)
Aug 25, 2011 52.84 52.94 52.84 52.90 9,867 +0.07(+0.13%)
Aug 24, 2011 52.91 52.93 52.62 52.84 11,349 -0.23(-0.43%)
Aug 23, 2011 53.15 53.21 53.02 53.06 21,925 -0.15(-0.29%)
Aug 22, 2011 53.12 53.23 53.02 53.22 13,552 +0.04(+0.08%)
Aug 19, 2011 53.22 53.23 53.06 53.18 7,682 -0.07(-0.13%)
Aug 18, 2011 53.37 53.47 53.20 53.25 17,212 +0.23(+0.43%)
Aug 17, 2011 53.07 53.30 53.02 53.02 25,921 -0.04(-0.08%)
Aug 16, 2011 52.82 54.11 52.76 53.06 48,174 +0.24(+0.45%)
Aug 15, 2011 52.93 52.93 52.76 52.83 16,901 -0.07(-0.14%)
Aug 12, 2011 52.66 52.91 52.66 52.90 14,045 +0.23(+0.43%)
Aug 11, 2011 53.01 53.03 52.02 52.67 14,688 -0.37(-0.69%)
Aug 10, 2011 53.02 53.15 52.82 53.04 22,153 +0.22(+0.42%)
Aug 09, 2011 52.49 53.44 52.23 52.82 11,838 +0.34(+0.65%)
Aug 08, 2011 52.26 52.56 52.26 52.48 20,505 +0.35(+0.68%)
Aug 05, 2011 52.20 52.28 52.01 52.13 10,722 -0.26(-0.49%)
Aug 04, 2011 52.10 52.38 52.02 52.38 6,262 +0.38(+0.73%)
Aug 03, 2011 52.04 52.10 51.97 52.01 31,802 -0.06(-0.11%)
Aug 02, 2011 51.84 52.06 51.82 52.06 71,865 +0.31(+0.60%)
Aug 01, 2011 51.60 51.84 51.60 51.75 25,976 +0.15(+0.28%)
Jul 29, 2011 51.42 51.61 51.42 51.61 4,167 +0.31(+0.60%)
Jul 28, 2011 51.27 51.30 51.23 51.30 3,199 +0.12(+0.24%)
Jul 27, 2011 51.22 51.27 51.18 51.18 7,046 -0.11(-0.21%)
Jul 26, 2011 51.18 51.29 51.18 51.28 11,608 +0.13(+0.25%)
Jul 25, 2011 51.12 51.24 51.12 51.15 12,093 -0.03(-0.06%)
Jul 22, 2011 51.18 51.22 51.18 51.18 701 +0.05(+0.10%)
Jul 21, 2011 51.29 51.29 51.11 51.14 12,103 -0.22(-0.43%)
Jul 20, 2011 51.42 51.42 51.32 51.36 6,338 -0.10(-0.19%)
Jul 19, 2011 51.31 51.45 51.31 51.45 3,775 +0.04(+0.08%)
Jul 18, 2011 51.49 51.49 51.37 51.41 8,315 +0.05(+0.09%)
Jul 15, 2011 51.23 51.38 51.21 51.36 6,836 +0.08(+0.15%)
Jul 14, 2011 51.34 51.36 51.27 51.29 3,474 -0.13(-0.25%)
Jul 13, 2011 51.34 51.41 51.29 51.41 7,510 +0.08(+0.16%)
Jul 12, 2011 51.31 51.36 51.27 51.33 3,812 +0.00(+0.00%)
Jul 11, 2011 51.27 51.33 51.26 51.33 2,055 +0.23(+0.44%)
Jul 08, 2011 51.12 51.12 51.07 51.10 1,850 +0.36(+0.71%)
Jul 07, 2011 50.77 50.77 50.66 50.75 10,320 -0.18(-0.35%)
Jul 06, 2011 50.83 50.97 50.83 50.92 10,431 +0.10(+0.19%)
Jul 05, 2011 50.73 50.83 50.72 50.83 3,808 +0.32(+0.63%)
Jul 01, 2011 50.69 50.69 49.74 50.51 54,504 -0.08(-0.16%)
Jun 30, 2011 50.80 50.83 50.58 50.59 10,574 -0.27(-0.53%)
Jun 29, 2011 51.00 51.00 50.86 50.86 5,381 -0.15(-0.30%)
Jun 28, 2011 51.32 51.34 50.97 51.01 28,253 -0.37(-0.73%)
Jun 27, 2011 51.58 51.58 51.39 51.39 2,381 -0.17(-0.33%)
Jun 24, 2011 51.40 51.56 51.40 51.56 2,372 +0.15(+0.30%)
Jun 23, 2011 51.25 51.43 51.25 51.40 8,484 +0.24(+0.48%)
Jun 22, 2011 51.30 51.30 51.16 51.16 5,435 +0.02(+0.05%)
Jun 21, 2011 51.15 51.24 51.10 51.14 16,147 -0.12(-0.24%)
Jun 20, 2011 51.24 51.31 51.13 51.26 21,564 +0.01(+0.01%)
Jun 17, 2011 51.23 51.28 51.21 51.25 12,837 -0.03(-0.06%)
Jun 16, 2011 51.25 51.31 51.23 51.28 2,505 +0.15(+0.30%)
Jun 15, 2011 50.99 51.23 50.98 51.13 14,252 +0.27(+0.53%)
Jun 14, 2011 50.87 50.91 50.83 50.86 19,945 -0.24(-0.48%)
Jun 13, 2011 51.12 51.14 51.10 51.10 1,517 -0.02(-0.03%)
Jun 10, 2011 51.16 51.23 51.12 51.12 16,213 +0.03(+0.06%)
Jun 09, 2011 51.23 51.23 51.03 51.09 18,644 -0.15(-0.30%)
Jun 08, 2011 51.16 51.27 51.16 51.24 28,343 +0.11(+0.22%)
Jun 07, 2011 50.89 51.13 50.89 51.13 39,465 +0.06(+0.11%)
Jun 06, 2011 50.97 51.07 50.97 51.07 8,501 +0.03(+0.06%)
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.