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 (%)
Nov 30, 2011 52.28 52.36 52.25 52.33 13,789 -0.18(-0.35%)
Nov 29, 2011 52.48 52.54 52.35 52.51 12,376 -0.03(-0.05%)
Nov 28, 2011 52.35 52.54 52.29 52.54 14,546 -0.04(-0.08%)
Nov 25, 2011 52.62 52.62 52.54 52.58 5,371 -0.11(-0.21%)
Nov 23, 2011 52.58 52.70 52.53 52.70 33,245 +0.08(+0.15%)
Nov 22, 2011 52.56 52.70 52.49 52.62 31,407 +0.09(+0.17%)
Nov 21, 2011 52.55 52.58 52.49 52.53 11,265 +0.07(+0.14%)
Nov 18, 2011 52.49 52.51 52.41 52.45 11,614 -0.08(-0.15%)
Nov 17, 2011 52.44 52.59 52.42 52.53 16,729 +0.01(+0.01%)
Nov 16, 2011 52.53 52.54 52.42 52.53 24,480 +0.18(+0.34%)
Nov 15, 2011 52.44 52.51 52.35 52.35 5,689 -0.14(-0.26%)
Nov 14, 2011 52.45 52.50 52.37 52.49 33,721 +0.20(+0.39%)
Nov 11, 2011 52.37 52.37 52.20 52.28 11,855 -0.18(-0.34%)
Nov 10, 2011 52.42 52.52 52.09 52.46 64,096 -0.14(-0.26%)
Nov 09, 2011 52.60 52.61 52.41 52.60 50,724 +0.24(+0.46%)
Nov 08, 2011 52.46 52.52 52.31 52.36 21,173 -0.12(-0.23%)
Nov 07, 2011 52.37 52.58 52.37 52.48 14,835 +0.02(+0.03%)
Nov 04, 2011 52.39 52.49 52.37 52.46 28,876 +0.08(+0.16%)
Nov 03, 2011 52.37 52.46 52.31 52.38 13,302 -0.01(-0.02%)
Nov 02, 2011 52.37 52.42 52.37 52.39 4,500 -0.01(-0.02%)
Nov 01, 2011 52.45 52.45 52.22 52.40 39,441 +0.32(+0.62%)
Oct 31, 2011 51.93 52.08 51.91 52.08 13,136 +0.36(+0.70%)
Oct 28, 2011 51.83 51.89 51.64 51.72 50,283 +0.10(+0.20%)
Oct 27, 2011 51.73 51.87 51.36 51.61 112,860 -0.34(-0.66%)
Oct 26, 2011 52.04 52.14 51.95 51.95 11,797 -0.28(-0.53%)
Oct 25, 2011 51.89 52.23 51.89 52.23 3,440 +0.32(+0.61%)
Oct 24, 2011 51.93 52.00 51.89 51.91 7,623 -0.11(-0.21%)
Oct 21, 2011 51.98 52.02 51.91 52.02 12,615 -0.02(-0.03%)
Oct 20, 2011 52.05 52.09 52.01 52.04 30,285 -0.05(-0.10%)
Oct 19, 2011 52.01 52.14 51.98 52.09 6,081 +0.07(+0.14%)
Oct 18, 2011 52.03 52.12 52.01 52.02 22,779 -0.02(-0.04%)
Oct 17, 2011 51.96 52.04 51.93 52.04 10,648 +0.32(+0.62%)
Oct 14, 2011 51.86 51.95 51.72 51.72 31,337 -0.24(-0.46%)
Oct 13, 2011 52.03 52.03 51.96 51.96 3,944 +0.10(+0.19%)
Oct 12, 2011 51.89 51.89 51.70 51.86 9,507 -0.06(-0.11%)
Oct 11, 2011 52.00 52.00 51.84 51.92 33,362 +0.14(+0.28%)
Oct 10, 2011 52.08 52.08 51.66 51.77 55,375 -0.28(-0.54%)
Oct 07, 2011 52.09 52.19 52.05 52.05 7,697 -0.21(-0.40%)
Oct 06, 2011 52.43 52.43 52.27 52.27 21,055 -0.18(-0.34%)
Oct 05, 2011 52.59 52.59 52.41 52.44 7,891 -0.20(-0.37%)
Oct 04, 2011 52.82 52.82 52.59 52.64 13,211 -0.10(-0.18%)
Oct 03, 2011 52.53 52.78 52.51 52.74 84,948 +0.32(+0.61%)
Sep 30, 2011 52.54 52.55 52.28 52.41 64,029 -0.06(-0.12%)
Sep 29, 2011 52.41 52.48 52.33 52.48 6,992 +0.10(+0.19%)
Sep 28, 2011 52.40 52.41 52.37 52.38 2,511 -0.04(-0.08%)
Sep 27, 2011 52.45 52.45 52.34 52.42 2,343 -0.16(-0.30%)
Sep 26, 2011 52.76 52.76 52.52 52.58 11,626 -0.22(-0.42%)
Sep 23, 2011 52.98 52.98 52.74 52.80 15,692 -0.20(-0.38%)
Sep 22, 2011 52.97 53.07 52.89 53.00 67,754 +0.26(+0.49%)
Sep 21, 2011 52.66 52.85 52.65 52.74 56,696 +0.13(+0.25%)
Sep 20, 2011 52.62 52.63 52.59 52.61 6,702 -0.07(-0.12%)
Sep 19, 2011 52.66 52.74 52.61 52.68 5,350 +0.28(+0.54%)
Sep 16, 2011 52.25 52.40 52.23 52.40 9,889 +0.08(+0.14%)
Sep 15, 2011 52.30 52.43 52.17 52.32 29,990 -0.17(-0.33%)
Sep 14, 2011 52.52 52.61 52.44 52.50 4,106 -0.06(-0.11%)
Sep 13, 2011 52.66 52.66 52.50 52.55 9,783 -0.09(-0.17%)
Sep 12, 2011 52.74 52.76 52.64 52.64 25,226 -0.03(-0.07%)
Sep 09, 2011 52.65 52.74 52.65 52.67 7,121 +0.16(+0.31%)
Sep 08, 2011 52.58 52.59 52.47 52.51 4,447 +0.07(+0.13%)
Sep 07, 2011 52.41 52.61 52.41 52.44 25,775 -0.21(-0.39%)
Sep 06, 2011 52.69 52.69 52.46 52.65 101,053 +0.13(+0.25%)
Sep 02, 2011 52.50 52.55 52.43 52.52 11,389 +0.17(+0.32%)
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.