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, 2014 52.95 53.02 53.02 53.02 45,977 +0.10(+0.19%)
Dec 30, 2014 52.96 53.01 52.87 52.92 109,195 +0.08(+0.16%)
Dec 29, 2014 52.74 52.86 52.74 52.84 55,052 +0.17(+0.33%)
Dec 26, 2014 52.65 52.77 52.65 52.67 25,891 -0.01(-0.02%)
Dec 24, 2014 52.58 52.68 52.68 52.68 17,028 +0.01(+0.02%)
Dec 23, 2014 52.75 52.81 52.65 52.67 92,666 -0.23(-0.44%)
Dec 22, 2014 52.90 52.92 52.83 52.90 70,352 +0.00(+0.00%)
Dec 19, 2014 52.92 52.93 52.87 52.90 46,525 +0.08(+0.16%)
Dec 18, 2014 52.82 52.86 52.80 52.82 53,491 -0.17(-0.32%)
Dec 17, 2014 53.20 53.20 52.93 52.99 49,367 -0.21(-0.39%)
Dec 16, 2014 53.22 53.26 53.10 53.20 65,382 +0.14(+0.26%)
Dec 15, 2014 53.10 53.17 53.04 53.06 39,755 -0.16(-0.31%)
Dec 12, 2014 53.08 53.24 53.06 53.22 57,009 +0.25(+0.48%)
Dec 11, 2014 53.00 53.00 52.87 52.97 30,203 -0.08(-0.15%)
Dec 10, 2014 52.89 53.08 52.87 53.05 31,190 +0.18(+0.34%)
Dec 09, 2014 52.90 52.92 52.83 52.87 55,072 +0.12(+0.22%)
Dec 08, 2014 52.69 52.78 52.65 52.75 39,027 +0.06(+0.11%)
Dec 05, 2014 52.81 52.81 52.62 52.69 64,525 -0.23(-0.43%)
Dec 04, 2014 52.85 52.92 52.84 52.92 29,529 +0.08(+0.16%)
Dec 03, 2014 52.83 52.84 52.78 52.84 42,064 -0.02(-0.05%)
Dec 02, 2014 52.88 52.92 52.83 52.87 32,476 -0.16(-0.31%)
Dec 01, 2014 53.23 53.23 53.01 53.03 153,924 -0.03(-0.06%)
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%)
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.