Vanguard Interm-Tm Govt Bd Idx ETF $63.52

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : VGIT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGIT historical data

Date Open High Low Close Volume
4/16/201463.5663.5763.5163.527,851
4/15/201463.5863.7163.5363.6217,224
4/14/201463.8764.0063.6163.6520,192
4/11/201463.7063.7463.6763.7320,678
4/10/201463.5563.7163.5563.672,908
4/9/201463.3363.4963.3063.487,805
4/8/201463.3563.4263.3263.426,943
4/7/201463.3263.4263.3263.3720,634
4/4/201463.1463.2863.1463.2514,588
4/3/201463.0163.0663.0063.0217,871
4/2/201463.0663.0662.9763.0018,000
4/1/201463.1963.2063.1363.1811,301
3/31/201463.2163.3063.2163.3018,023
3/28/201463.3663.3663.2563.275,578
3/27/201463.2563.4063.2563.349,885
3/26/201463.2463.3863.2163.383,615
3/25/201463.1863.2663.1863.215,875
3/24/201463.0863.2163.0763.1818,371
3/21/201463.1563.2563.1563.2410,107
3/20/201463.1663.2063.1463.1814,831
3/19/201463.6363.6362.8463.2020,074
3/18/201463.6063.6863.5963.674,836
3/17/201463.6163.6663.5663.578,457
3/14/201463.8063.8063.6663.6912,377
3/13/201463.4063.7463.4063.7411,522
3/12/201463.4663.5263.4663.492,359
3/11/201463.3763.4263.3363.419,668
3/10/201463.3363.3963.3263.379,792
3/7/201463.3163.3663.3063.3026,915
3/6/201463.4963.5463.4763.5017,727
3/5/201463.5363.6663.5363.625,934
3/4/201463.7963.7963.6363.6310,984
3/3/201463.8263.8663.7263.8413,149
2/28/201463.7863.8263.7263.829,210
2/27/201463.8363.8763.8263.843,559
2/26/201463.7063.7963.6863.795,950
2/25/201463.6563.7063.6563.705,760
2/24/201463.6363.6363.5063.5713,176
2/21/201463.5263.6263.5263.618,746
2/20/201463.5863.5963.5063.5310,920
2/19/201463.7763.7863.6163.649,341
2/18/201463.6463.7663.6463.7114,770
2/14/201463.5763.6163.5463.5922,874
2/13/201463.5763.6263.5463.617,385
2/12/201463.4463.4463.3663.384,692
2/11/201463.5563.5763.5063.527,122
2/10/201463.6863.7363.6563.6927,445
2/7/201463.6563.7563.6463.6721,000
2/6/201463.6363.6363.5363.565,015
2/5/201463.6963.7063.6163.6115,244
2/4/201463.7263.7663.7163.7321,188
2/3/201463.6163.8663.5363.8613,975
1/31/201463.6563.7163.6263.7111,881
1/30/201463.5263.5563.4863.556,899
1/29/201463.5863.6263.4763.6113,365
1/28/201463.3563.4063.3563.4010,443
1/27/201463.3863.4563.3163.3427,941
1/24/201463.4463.4963.3963.4322,108
1/23/201463.1863.3163.1863.285,620
1/22/201463.0463.0562.9963.0013,661
1/21/201463.1163.1763.0963.174,187
1/17/201463.1163.2063.0963.208,168
1/16/201463.0663.1563.0663.1112,311
1/15/201462.9363.0462.9363.0310,102
1/14/201463.1463.2063.0763.0719,225
1/13/201463.2563.2863.1963.237,902
1/10/201463.0863.1563.0163.159,316
1/9/201462.8162.8162.7262.7711,920
1/8/201462.8262.8262.6962.717,019
1/7/201462.9462.9862.8862.977,138
1/6/201462.8962.9362.8262.8725,122
1/3/201462.8562.8862.7662.8023,288
1/2/201462.7262.8362.7262.8038,051
12/31/201362.8162.8362.6462.6416,946
12/30/201362.7262.8262.7262.8139,380
12/27/201362.6962.7962.6962.7221,216
12/26/201362.7862.7862.6862.7417,508
12/24/201362.8562.8562.7362.7625,533
12/23/201363.1663.2263.1463.1413,750
12/20/201363.2463.2963.2163.238,208
12/19/201363.2663.2963.1763.2579,551
12/18/201363.4663.6463.3663.42110,022
12/17/201363.4563.5763.4463.51106,988
12/16/201363.5163.5163.4163.4549,439
12/13/201363.4663.4663.4063.425,137
12/12/201363.5063.5063.3963.4028,086
12/11/201363.5563.6563.5563.5615,418
12/10/201363.6663.6863.5963.6822,160
12/9/201363.4563.5663.4563.5115,658
12/6/201363.4363.5863.4363.4614,416
12/5/201363.5163.5963.4663.4982,701
12/4/201363.5563.6563.5563.638,316
12/3/201363.7363.8263.7363.8014,527
12/2/201363.7863.7863.6563.654,513
11/29/201363.8363.8363.7963.8255,143
11/27/201363.9763.9763.8363.958,451
11/26/201363.9864.0463.9464.025,527
11/25/201363.9063.9463.8963.937,598
11/22/201363.7963.9063.7963.9052,668
11/21/201363.6863.8763.6863.806,478
Trading Center