Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.62 -0.09 (-0.15%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.06 53.11 53.03 53.06 11,291 +0.10(+0.19%)
Nov 26, 2014 52.88 52.96 52.96 52.96 17,444 +0.08(+0.15%)
Nov 25, 2014 52.79 52.90 52.78 52.88 48,906 +0.07(+0.14%)
Nov 24, 2014 52.76 52.81 52.69 52.81 45,756 +0.02(+0.03%)
Nov 21, 2014 52.75 52.79 52.71 52.79 45,927 +0.06(+0.11%)
Nov 20, 2014 52.79 52.79 52.63 52.73 112,701 +0.05(+0.09%)
Nov 19, 2014 52.69 52.79 52.63 52.68 46,706 -0.02(-0.05%)
Nov 18, 2014 52.71 52.75 52.70 52.71 17,951 +0.02(+0.05%)
Nov 17, 2014 52.83 52.83 52.68 52.68 21,478 -0.07(-0.12%)
Nov 14, 2014 52.68 52.76 52.61 52.75 38,207 +0.07(+0.12%)
Nov 13, 2014 52.63 52.69 52.62 52.68 20,115 +0.07(+0.14%)
Nov 12, 2014 52.75 52.75 52.60 52.61 22,905 -0.11(-0.20%)
Nov 11, 2014 52.70 52.74 52.54 52.72 33,990 +0.13(+0.25%)
Nov 10, 2014 52.73 52.73 52.59 52.59 22,043 -0.16(-0.31%)
Nov 07, 2014 52.68 52.75 52.63 52.75 25,488 +0.16(+0.31%)
Nov 06, 2014 52.64 52.64 52.54 52.59 30,916 -0.06(-0.11%)
Nov 05, 2014 52.59 52.64 52.57 52.64 33,481 -0.01(-0.02%)
Nov 04, 2014 52.68 52.69 52.59 52.65 115,401 +0.04(+0.08%)
Nov 03, 2014 52.57 52.63 52.47 52.61 102,514 -0.07(-0.13%)
Oct 31, 2014 52.72 52.72 52.64 52.68 42,614 -0.04(-0.08%)
Oct 30, 2014 52.75 52.78 52.69 52.72 56,330 +0.06(+0.11%)
Oct 29, 2014 52.84 52.84 52.52 52.66 59,009 -0.19(-0.36%)
Oct 28, 2014 52.90 52.90 52.84 52.85 61,799 -0.07(-0.12%)
Oct 27, 2014 52.92 52.94 52.88 52.92 106,220 +0.03(+0.06%)
Oct 24, 2014 52.91 52.93 52.82 52.88 14,087 +0.02(+0.04%)
Oct 23, 2014 52.90 52.90 52.81 52.86 71,381 -0.12(-0.22%)
Oct 22, 2014 52.97 53.00 52.91 52.98 21,839 -0.05(-0.09%)
Oct 21, 2014 53.02 53.07 52.97 53.03 54,321 -0.04(-0.07%)
Oct 20, 2014 53.06 53.11 53.03 53.07 69,311 +0.07(+0.13%)
Oct 17, 2014 53.05 53.07 52.97 53.00 21,723 -0.08(-0.15%)
Oct 16, 2014 53.45 53.45 53.04 53.08 102,107 -0.13(-0.25%)
Oct 15, 2014 53.47 53.76 53.17 53.21 46,818 +0.22(+0.42%)
Oct 14, 2014 53.02 53.02 52.92 52.99 56,195 +0.05(+0.09%)
Oct 13, 2014 52.90 52.96 52.77 52.94 46,244 +0.18(+0.34%)
Oct 10, 2014 52.71 52.76 52.66 52.76 44,476 +0.10(+0.19%)
Oct 09, 2014 52.69 52.74 52.62 52.66 68,654 -0.06(-0.11%)
Oct 08, 2014 52.57 52.72 52.44 52.72 43,463 +0.19(+0.36%)
Oct 07, 2014 52.45 52.53 52.42 52.53 52,543 +0.20(+0.39%)
Oct 06, 2014 52.30 52.39 52.27 52.33 26,582 +0.07(+0.13%)
Oct 03, 2014 52.21 52.26 52.16 52.26 15,175 -0.05(-0.10%)
Oct 02, 2014 52.35 52.43 52.30 52.32 68,704 -0.09(-0.18%)
Oct 01, 2014 52.23 52.41 52.23 52.41 84,185 +0.29(+0.56%)
Sep 30, 2014 52.11 52.15 52.06 52.12 20,137 -0.02(-0.05%)
Sep 29, 2014 52.15 52.16 52.11 52.14 26,866 +0.11(+0.20%)
Sep 26, 2014 52.08 52.08 52.00 52.04 17,194 -0.09(-0.17%)
Sep 25, 2014 52.05 52.13 52.05 52.13 14,863 +0.15(+0.29%)
Sep 24, 2014 52.01 52.05 51.95 51.98 11,983 -0.07(-0.13%)
Sep 23, 2014 52.04 52.07 51.99 52.05 41,405 +0.04(+0.08%)
Sep 22, 2014 51.96 52.01 51.93 52.01 7,936 +0.11(+0.20%)
Sep 19, 2014 51.91 51.91 51.84 51.90 13,483 +0.06(+0.12%)
Sep 18, 2014 51.83 51.86 51.81 51.84 10,987 -0.04(-0.07%)
Sep 17, 2014 52.00 52.09 51.87 51.87 65,183 -0.11(-0.21%)
Sep 16, 2014 52.00 52.05 51.97 51.98 33,866 +0.03(+0.05%)
Sep 15, 2014 51.98 51.98 51.94 51.96 30,019 +0.07(+0.13%)
Sep 12, 2014 51.93 51.96 51.88 51.89 17,482 -0.09(-0.17%)
Sep 11, 2014 52.05 52.06 51.98 51.98 12,320 -0.03(-0.05%)
Sep 10, 2014 51.98 52.05 51.98 52.01 151,705 -0.08(-0.16%)
Sep 09, 2014 52.10 52.12 52.04 52.09 214,722 -0.08(-0.16%)
Sep 08, 2014 52.23 52.31 52.14 52.17 24,194 -0.04(-0.08%)
Sep 05, 2014 52.29 52.32 52.20 52.21 31,015 +0.01(+0.02%)
Sep 04, 2014 52.30 52.30 52.15 52.20 20,234 -0.07(-0.13%)
Sep 03, 2014 52.21 52.29 52.17 52.27 43,954 +0.01(+0.02%)
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.