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 (%)
Jul 31, 2014 52.52 52.67 52.52 52.60 18,632 +0.00(+0.00%)
Jul 30, 2014 52.66 52.66 51.31 52.60 36,335 -0.23(-0.44%)
Jul 29, 2014 52.85 52.85 52.77 52.83 12,896 +0.07(+0.14%)
Jul 28, 2014 52.82 52.82 52.75 52.76 16,711 -0.08(-0.15%)
Jul 25, 2014 52.81 52.84 52.76 52.84 15,538 +0.10(+0.19%)
Jul 24, 2014 52.78 52.78 52.71 52.74 15,452 -0.12(-0.22%)
Jul 23, 2014 52.91 52.91 52.86 52.86 13,376 +0.01(+0.02%)
Jul 22, 2014 52.87 52.87 52.81 52.85 27,278 +0.03(+0.06%)
Jul 21, 2014 52.86 52.88 52.80 52.81 47,609 -0.01(-0.02%)
Jul 18, 2014 52.88 52.88 52.78 52.82 7,507 -0.10(-0.19%)
Jul 17, 2014 52.83 52.92 52.78 52.92 12,278 +0.19(+0.36%)
Jul 16, 2014 52.72 52.73 52.69 52.73 10,502 +0.00(+0.00%)
Jul 15, 2014 52.75 52.76 52.71 52.73 14,249 -0.04(-0.07%)
Jul 14, 2014 52.79 52.79 52.73 52.76 16,134 -0.09(-0.16%)
Jul 11, 2014 52.84 52.86 52.82 52.85 9,323 +0.05(+0.09%)
Jul 10, 2014 52.89 52.89 52.77 52.80 7,347 +0.07(+0.14%)
Jul 09, 2014 52.60 52.74 52.56 52.73 25,454 +0.09(+0.17%)
Jul 08, 2014 52.68 52.72 52.64 52.64 9,815 +0.08(+0.16%)
Jul 07, 2014 52.57 52.60 52.55 52.56 13,780 +0.01(+0.02%)
Jul 03, 2014 52.46 52.55 52.55 52.55 13,905 -0.05(-0.09%)
Jul 02, 2014 52.67 52.67 52.58 52.60 37,298 -0.17(-0.31%)
Jul 01, 2014 52.79 52.79 52.74 52.76 196,701 -0.10(-0.18%)
Jun 30, 2014 52.85 52.87 52.79 52.86 19,742 +0.03(+0.06%)
Jun 27, 2014 52.85 52.87 52.80 52.83 15,170 +0.07(+0.13%)
Jun 26, 2014 52.78 52.82 52.76 52.76 5,896 +0.04(+0.08%)
Jun 25, 2014 52.78 52.78 52.70 52.71 4,921 +0.05(+0.09%)
Jun 24, 2014 52.60 52.66 52.54 52.66 17,095 +0.09(+0.17%)
Jun 23, 2014 52.63 52.63 52.57 52.57 28,662 -0.02(-0.05%)
Jun 20, 2014 52.51 52.60 52.51 52.60 11,227 +0.01(+0.02%)
Jun 19, 2014 52.66 52.69 52.52 52.58 17,119 -0.01(-0.02%)
Jun 18, 2014 52.50 52.59 52.45 52.59 7,608 +0.15(+0.28%)
Jun 17, 2014 52.47 52.48 52.45 52.45 13,761 -0.12(-0.24%)
Jun 16, 2014 52.59 52.60 52.54 52.57 14,800 -0.05(-0.09%)
Jun 13, 2014 52.51 52.62 52.51 52.62 11,103 -0.06(-0.11%)
Jun 12, 2014 52.57 52.68 52.55 52.68 31,145 +0.12(+0.23%)
Jun 11, 2014 52.53 52.58 52.50 52.56 17,727 +0.04(+0.08%)
Jun 10, 2014 52.53 52.53 52.46 52.52 20,023 -0.12(-0.24%)
Jun 06, 2014 52.75 52.75 52.62 52.64 30,010 -0.05(-0.10%)
Jun 05, 2014 52.65 52.71 52.65 52.69 21,651 +0.06(+0.11%)
Jun 04, 2014 52.72 52.72 52.60 52.64 15,708 +0.02(+0.05%)
Jun 03, 2014 52.75 52.75 52.61 52.61 12,762 -0.16(-0.30%)
Jun 02, 2014 52.81 52.88 52.75 52.77 17,607 -0.16(-0.31%)
May 30, 2014 52.93 52.97 52.88 52.93 14,521 -0.04(-0.08%)
May 29, 2014 53.01 53.10 52.93 52.97 17,237 -0.02(-0.04%)
May 28, 2014 52.93 53.04 52.93 52.99 18,968 +0.13(+0.24%)
May 27, 2014 52.83 52.88 52.79 52.87 11,930 +0.02(+0.05%)
May 23, 2014 52.84 52.84 52.84 52.84 11,637 +0.07(+0.13%)
May 22, 2014 52.81 52.81 52.75 52.77 10,341 -0.05(-0.10%)
May 21, 2014 52.77 52.83 52.77 52.83 7,970 -0.05(-0.09%)
May 20, 2014 52.76 52.88 52.76 52.88 8,725 +0.08(+0.16%)
May 19, 2014 52.82 52.87 52.78 52.79 6,629 -0.00(-0.00%)
May 16, 2014 52.80 52.81 52.78 52.79 8,849 -0.04(-0.08%)
May 15, 2014 52.76 52.88 52.76 52.83 14,664 +0.11(+0.20%)
May 14, 2014 52.66 52.79 52.66 52.73 11,042 +0.15(+0.28%)
May 13, 2014 52.58 52.60 52.53 52.58 24,851 +0.10(+0.19%)
May 12, 2014 52.49 52.51 52.45 52.48 9,995 -0.10(-0.19%)
May 09, 2014 52.55 52.78 52.52 52.58 11,369 -0.01(-0.02%)
May 08, 2014 52.55 52.60 52.53 52.59 17,662 +0.10(+0.19%)
May 07, 2014 52.45 52.54 52.41 52.49 16,982 +0.03(+0.06%)
May 06, 2014 52.40 52.45 52.39 52.45 7,119 +0.05(+0.09%)
May 05, 2014 52.45 52.47 52.39 52.41 26,918 -0.02(-0.03%)
May 02, 2014 52.30 52.49 52.30 52.42 47,638 +0.03(+0.07%)
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.