VGIT - Vanguard Interm-Term Govt Bd ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201764.0264.0663.9664.0364.03135,400
Dec 11, 201764.0964.1664.0564.0764.07104,200
Dec 08, 201764.1664.1964.0664.0864.0869,400
Dec 07, 201764.1564.2264.0764.1164.11106,500
Dec 06, 201764.2064.2464.1764.1964.1972,100
Dec 05, 201764.0164.1063.9864.1064.10106,200
Dec 04, 201764.0464.0963.9964.0764.07123,000
Dec 01, 201764.0664.3063.9264.1464.14131,700
Dec 01, 20170.095 Dividend
Nov 30, 201764.2264.2664.0664.1264.03107,900
Nov 29, 201764.2464.2964.1964.2364.13110,600
Nov 28, 201764.4164.4564.3264.3764.27165,000
Nov 27, 201764.3564.4064.3064.3864.2871,600
Nov 24, 201764.3664.3764.3364.3464.2424,500
Nov 22, 201764.2564.4164.2564.3664.2663,600
Nov 21, 201764.2864.3164.1864.2364.13117,400
Nov 20, 201764.2764.3364.1964.2464.14127,600
Nov 17, 201764.3564.3764.2964.3364.2376,400
Nov 16, 201764.3164.3564.2864.2964.19483,000
Nov 15, 201764.3864.4364.2964.4064.3059,200
Nov 14, 201764.1864.3064.1864.2864.1859,800
Nov 13, 201764.2564.3264.2064.2164.1181,200
Nov 10, 201764.3164.3664.2364.2564.1579,800
Nov 09, 201764.3564.5064.3464.4564.3572,000
Nov 08, 201764.5064.5564.4264.4564.3571,000
Nov 07, 201764.4964.5264.4564.4864.3873,700
Nov 06, 201764.4864.5464.4664.4864.3891,900
Nov 03, 201764.4664.4864.3864.4764.3776,800
Nov 02, 201764.4064.4764.3564.4264.321,486,800
Nov 01, 201764.3164.4564.3064.3164.2180,500
Nov 01, 20170.09 Dividend
Oct 31, 201764.4564.5264.4364.4464.2574,400
Oct 30, 201764.3964.5064.3964.4864.29103,000
Oct 27, 201764.2564.3564.2264.3364.1483,900
Oct 26, 201764.3264.3364.1864.2264.0490,200
Oct 25, 201764.2264.3164.1864.2664.0899,500
Oct 24, 201764.3364.3864.3064.3164.1375,300
Oct 23, 201764.3764.4564.3764.4064.21148,300
Oct 20, 201764.3964.4464.3564.3964.2090,500
Oct 19, 201764.5564.6464.5064.5464.3580,300
Oct 18, 201764.4364.5264.4364.4764.2872,900
Oct 17, 201764.5364.5864.4864.5764.3880,500
Oct 16, 201764.6464.6764.5464.5764.3896,300
Oct 13, 201764.7264.7464.6564.7264.5382,100
Oct 12, 201764.5764.5964.5264.5964.4081,500
Oct 11, 201764.5764.5964.5064.5264.3374,100
Oct 10, 201764.4964.6164.4964.5464.35879,200
Oct 09, 201764.4964.5464.4664.4864.29120,500
Oct 06, 201764.4064.5364.3264.4564.26103,200
Oct 05, 201764.6164.6164.4864.5264.33112,100
Oct 04, 201764.6164.6164.5164.5864.3964,100
Oct 03, 201764.5364.6164.5364.6164.4271,000
Oct 02, 201764.5864.6164.5064.5264.3384,200
Oct 02, 20170.1 Dividend
Sep 29, 201764.7664.8064.6264.6664.3782,500
Sep 28, 201764.6764.7764.6564.7364.4444,800
Sep 27, 201764.7064.7464.6664.7164.42105,300
Sep 26, 201764.8964.9564.8564.8664.5764,900
Sep 25, 201764.8164.9564.8064.9364.64137,800
Sep 22, 201764.8664.8964.7764.8364.5459,000
Sep 21, 201764.8264.8464.7264.7464.4568,500
Sep 20, 201764.8564.9764.7064.7364.4458,100
Sep 19, 201764.9464.9664.8664.8964.6059,800
Sep 18, 201764.9564.9964.8764.9664.6799,700
Sep 15, 201765.0465.0464.9765.0064.7147,400
Sep 14, 201765.0065.0564.9765.0364.7463,400
Sep 13, 201765.1365.1465.0465.0664.7741,200
Sep 12, 201765.1565.1765.1065.1164.8260,900
Sep 11, 201765.3365.3365.2065.2564.9665,400
Sep 08, 201765.5265.5265.4265.4765.1851,000
Sep 07, 201765.4165.5365.3765.4865.1942,200
Sep 06, 201765.4065.4665.2365.2364.94145,800
Sep 05, 201765.2565.4865.2565.4265.13102,400
Sep 01, 201765.2365.2365.1065.1064.8148,400
Sep 01, 20170.09 Dividend
Aug 31, 201765.2865.3665.2465.3364.9582,500
Aug 30, 201765.2565.3165.2165.2464.8694,200
Aug 29, 201765.3865.4565.2565.3164.9371,800
Aug 28, 201765.1465.2165.1365.2164.8386,000
Aug 25, 201765.0965.1965.0765.1364.7566,200
Aug 24, 201765.1065.1765.0765.0964.7155,400
Aug 23, 201765.1365.2065.0965.1764.7957,500
Aug 22, 201765.0665.1064.9865.0264.6495,900
Aug 21, 201765.1165.1665.0965.1264.7475,800
Aug 18, 201765.1665.2065.0365.0864.7087,800
Aug 17, 201764.9665.1264.9665.1064.7270,400
Aug 16, 201764.8365.0464.8364.9864.6085,300
Aug 15, 201764.8564.9364.8564.8764.4997,500
Aug 14, 201765.0565.0864.9765.0064.6285,700
Aug 11, 201765.0365.1465.0165.1364.7560,400
Aug 10, 201764.9465.2264.9365.0564.6788,500
Aug 09, 201764.9764.9864.8964.9064.5282,300
Aug 08, 201764.8464.8964.7564.8264.4463,200
Aug 07, 201764.8264.8764.8064.8364.4576,800
Aug 04, 201764.8464.8564.7664.8364.4555,200
Aug 03, 201764.8864.9764.8564.9764.59135,100
Aug 02, 201764.7864.8864.7864.8164.4370,900
Aug 01, 201764.6964.8864.6964.8464.4683,600
Aug 01, 20170.086 Dividend
Jul 31, 201764.7964.8964.7664.8364.3789,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...