Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 50.91 51.03 50.78 51.01 0 -0.08(-0.16%)
Jul 30, 2013 51.10 51.18 51.07 51.09 0 -0.00(-0.01%)
Jul 29, 2013 51.07 51.11 51.06 51.09 0 -0.03(-0.05%)
Jul 26, 2013 51.13 51.17 51.11 51.12 0 -0.02(-0.03%)
Jul 25, 2013 51.01 51.14 50.98 51.14 0 +0.07(+0.14%)
Jul 24, 2013 51.11 51.11 51.01 51.07 0 -0.14(-0.27%)
Jul 23, 2013 51.17 51.25 51.17 51.20 0 -0.04(-0.08%)
Jul 22, 2013 51.29 51.31 51.22 51.24 0 -0.01(-0.02%)
Jul 19, 2013 51.22 51.28 51.22 51.25 0 +0.16(+0.30%)
Jul 18, 2013 51.24 51.24 51.10 51.10 0 -0.14(-0.28%)
Jul 17, 2013 51.27 51.27 51.23 51.24 44,320 +0.15(+0.30%)
Jul 16, 2013 51.04 51.11 51.03 51.09 0 +0.09(+0.17%)
Jul 15, 2013 51.01 51.06 50.99 51.00 0 +0.09(+0.18%)
Jul 12, 2013 51.07 51.11 50.91 50.91 0 -0.12(-0.24%)
Jul 11, 2013 50.91 51.05 50.88 51.03 0 +0.37(+0.73%)
Jul 10, 2013 50.78 50.78 50.66 50.66 0 -0.08(-0.16%)
Jul 09, 2013 50.78 50.80 50.74 50.74 0 -0.01(-0.02%)
Jul 08, 2013 50.65 50.76 50.65 50.75 0 +0.26(+0.52%)
Jul 05, 2013 50.66 50.66 50.49 50.49 0 -0.56(-1.10%)
Jul 03, 2013 51.08 51.13 51.05 51.05 0 -0.03(-0.06%)
Jul 02, 2013 51.04 51.11 51.03 51.08 0 +0.07(+0.14%)
Jul 01, 2013 50.95 51.07 50.95 51.01 0 -0.02(-0.05%)
Jun 28, 2013 50.95 51.05 50.89 51.03 53,756 +0.09(+0.17%)
Jun 26, 2013 50.99 51.00 50.88 50.95 0 +0.14(+0.27%)
Jun 25, 2013 50.91 50.93 50.81 50.81 0 -0.04(-0.08%)
Jun 24, 2013 50.65 50.93 50.65 50.85 0 -0.10(-0.20%)
Jun 21, 2013 51.21 51.21 50.95 50.95 21,571 -0.31(-0.60%)
Jun 20, 2013 51.26 51.31 51.18 51.26 0 -0.10(-0.20%)
Jun 19, 2013 51.92 51.92 51.34 51.36 0 -0.47(-0.91%)
Jun 18, 2013 51.83 51.87 51.80 51.84 0 -0.02(-0.04%)
Jun 17, 2013 51.98 51.98 51.85 51.86 0 -0.09(-0.16%)
Jun 14, 2013 51.92 51.99 51.92 51.94 0 +0.15(+0.29%)
Jun 13, 2013 51.66 51.82 51.65 51.79 9,187 +0.17(+0.33%)
Jun 12, 2013 51.72 51.73 51.62 51.62 20,567 -0.14(-0.27%)
Jun 11, 2013 51.56 51.76 51.56 51.76 17,835 +0.11(+0.22%)
Jun 10, 2013 51.69 51.72 51.64 51.64 0 -0.15(-0.29%)
Jun 07, 2013 51.87 51.91 51.79 51.79 0 -0.19(-0.36%)
Jun 06, 2013 51.98 52.08 51.92 51.98 0 +0.02(+0.05%)
Jun 05, 2013 51.92 51.99 51.90 51.96 0 +0.08(+0.16%)
Jun 04, 2013 51.84 51.92 51.83 51.87 0 -0.06(-0.12%)
Jun 03, 2013 51.80 52.00 51.80 51.94 58,508 +0.08(+0.15%)
May 31, 2013 52.00 52.00 51.73 51.86 67,641 -0.16(-0.31%)
May 30, 2013 51.97 52.06 51.95 52.02 0 +0.06(+0.11%)
May 29, 2013 51.90 51.96 51.90 51.96 122,217 +0.04(+0.08%)
May 28, 2013 52.15 52.16 51.92 51.92 15,746 -0.30(-0.58%)
May 24, 2013 52.27 52.30 52.23 52.23 0 -0.03(-0.06%)
May 23, 2013 52.32 52.32 52.21 52.26 0 +0.06(+0.11%)
May 22, 2013 52.45 52.48 52.20 52.21 0 -0.24(-0.46%)
May 21, 2013 52.38 52.45 52.34 52.45 0 +0.05(+0.09%)
May 20, 2013 52.45 52.45 52.37 52.40 0 -0.01(-0.02%)
May 17, 2013 52.55 52.49 52.37 52.41 0 -0.14(-0.27%)
May 16, 2013 52.50 52.57 52.49 52.55 193,852 +0.14(+0.28%)
May 15, 2013 52.42 52.44 52.34 52.41 0 -0.02(-0.03%)
May 13, 2013 52.43 52.43 52.41 52.42 0 -0.03(-0.07%)
May 10, 2013 52.55 52.55 52.42 52.46 0 -0.19(-0.36%)
May 09, 2013 52.63 52.69 52.63 52.64 0 -0.01(-0.01%)
May 08, 2013 52.65 52.68 52.63 52.65 0 +0.02(+0.04%)
May 07, 2013 52.62 52.64 52.61 52.63 0 -0.02(-0.05%)
May 06, 2013 52.71 52.71 52.63 52.65 0 -0.04(-0.07%)
May 03, 2013 52.75 52.90 52.67 52.69 0 -0.20(-0.38%)
May 02, 2013 52.92 52.92 52.88 52.90 0 -0.04(-0.08%)
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.