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 (%)
Dec 31, 2013 50.84 50.70 50.70 50.70 20,878 -0.14(-0.27%)
Dec 30, 2013 50.77 50.85 50.77 50.84 48,650 +0.07(+0.14%)
Dec 27, 2013 50.74 50.83 50.74 50.77 26,210 -0.01(-0.03%)
Dec 26, 2013 50.82 50.82 50.74 50.78 21,629 -0.02(-0.04%)
Dec 24, 2013 50.87 50.87 50.78 50.80 31,543 -0.10(-0.19%)
Dec 23, 2013 50.91 50.96 50.90 50.90 17,058 -0.07(-0.14%)
Dec 20, 2013 50.98 51.02 50.95 50.97 10,182 -0.02(-0.03%)
Dec 19, 2013 50.99 51.02 50.92 50.98 98,689 -0.14(-0.27%)
Dec 18, 2013 51.15 51.30 51.07 51.12 136,491 -0.07(-0.14%)
Dec 17, 2013 51.15 51.24 51.14 51.19 132,727 +0.05(+0.10%)
Dec 16, 2013 51.19 51.19 51.11 51.14 61,329 +0.02(+0.04%)
Dec 13, 2013 51.15 51.15 51.10 51.12 6,372 +0.01(+0.03%)
Dec 12, 2013 51.19 51.19 51.10 51.11 34,843 -0.12(-0.24%)
Dec 11, 2013 51.23 51.31 51.23 51.23 19,127 -0.10(-0.20%)
Dec 10, 2013 51.31 51.33 51.26 51.33 27,491 +0.14(+0.27%)
Dec 09, 2013 51.15 51.23 51.15 51.19 19,425 +0.04(+0.08%)
Dec 06, 2013 51.13 51.25 51.13 51.15 0 -0.02(-0.05%)
Dec 05, 2013 51.19 51.26 51.15 51.18 0 -0.11(-0.22%)
Dec 04, 2013 51.23 51.31 51.23 51.29 0 -0.14(-0.27%)
Dec 03, 2013 51.37 51.44 51.37 51.43 0 +0.12(+0.24%)
Dec 02, 2013 51.41 51.41 51.31 51.31 0 -0.14(-0.27%)
Nov 29, 2013 51.45 51.45 51.42 51.44 0 -0.05(-0.09%)
Nov 27, 2013 51.50 51.50 51.39 51.49 0 -0.06(-0.11%)
Nov 26, 2013 51.51 51.56 51.48 51.55 0 +0.07(+0.14%)
Nov 25, 2013 51.45 51.48 51.44 51.47 0 +0.02(+0.05%)
Nov 22, 2013 51.36 51.45 51.36 51.45 0 +0.08(+0.16%)
Nov 21, 2013 51.27 51.42 51.27 51.37 0 +0.02(+0.05%)
Nov 20, 2013 51.42 51.50 51.34 51.34 0 -0.12(-0.23%)
Nov 19, 2013 51.50 51.50 51.44 51.46 0 -0.08(-0.16%)
Nov 18, 2013 51.42 51.55 51.42 51.55 0 +0.10(+0.20%)
Nov 15, 2013 51.44 51.47 51.42 51.44 0 -0.01(-0.02%)
Nov 14, 2013 51.33 51.47 51.33 51.45 0 +0.28(+0.55%)
Nov 12, 2013 51.27 51.27 51.16 51.17 0 -0.14(-0.27%)
Nov 11, 2013 51.38 51.38 51.25 51.30 0 +0.06(+0.11%)
Nov 08, 2013 51.34 51.34 51.24 51.25 0 -0.28(-0.55%)
Nov 07, 2013 51.49 51.55 51.49 51.53 0 +0.07(+0.14%)
Nov 06, 2013 51.43 51.47 51.43 51.46 0 +0.09(+0.17%)
Nov 05, 2013 51.37 51.37 51.32 51.37 0 -0.06(-0.13%)
Nov 04, 2013 51.42 51.47 51.42 51.43 0 +0.05(+0.09%)
Nov 01, 2013 51.50 51.50 51.38 51.38 0 -0.16(-0.31%)
Oct 31, 2013 51.62 51.62 51.48 51.55 0 -0.02(-0.04%)
Oct 30, 2013 51.62 51.71 51.51 51.57 0 -0.04(-0.08%)
Oct 29, 2013 51.65 51.66 51.58 51.61 0 +0.01(+0.02%)
Oct 28, 2013 51.59 51.60 51.57 51.60 0 +0.01(+0.01%)
Oct 25, 2013 51.53 51.62 51.53 51.59 0 +0.04(+0.08%)
Oct 24, 2013 51.63 51.63 51.55 51.55 0 -0.10(-0.19%)
Oct 23, 2013 51.59 51.66 51.59 51.65 0 +0.02(+0.05%)
Oct 22, 2013 51.54 51.62 51.54 51.62 0 +0.26(+0.52%)
Oct 21, 2013 51.39 51.40 51.36 51.36 0 -0.06(-0.11%)
Oct 18, 2013 51.46 51.46 51.42 51.42 13,610 -0.01(-0.02%)
Oct 17, 2013 51.37 51.45 51.34 51.42 0 +0.18(+0.35%)
Oct 16, 2013 51.07 51.25 51.05 51.25 0 +0.12(+0.24%)
Oct 15, 2013 51.22 51.22 51.10 51.13 0 +0.01(+0.02%)
Oct 14, 2013 51.30 51.30 51.05 51.11 0 -0.08(-0.15%)
Oct 11, 2013 51.24 51.24 51.17 51.19 0 +0.06(+0.12%)
Oct 10, 2013 51.06 51.15 51.06 51.13 0 -0.03(-0.06%)
Oct 09, 2013 51.24 51.24 51.15 51.16 0 -0.04(-0.08%)
Oct 08, 2013 51.24 51.24 51.19 51.20 0 -0.01(-0.01%)
Oct 07, 2013 51.34 51.34 51.19 51.21 0 -0.06(-0.11%)
Oct 04, 2013 51.27 51.27 51.23 51.26 0 -0.06(-0.11%)
Oct 03, 2013 51.23 51.36 51.23 51.32 0 +0.02(+0.05%)
Oct 02, 2013 51.21 51.33 51.21 51.30 0 +0.14(+0.28%)
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.