Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.54 -0.03 (-0.05%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.10 56.24 56.10 56.17 674,779 +0.15(+0.27%)
Jan 30, 2019 55.87 56.04 55.83 56.03 1,094,244 +0.13(+0.24%)
Jan 29, 2019 55.82 55.91 55.82 55.89 713,563 +0.11(+0.21%)
Jan 28, 2019 55.77 55.83 55.75 55.78 1,161,541 +0.00(+0.00%)
Jan 25, 2019 55.80 55.82 55.73 55.78 346,241 -0.10(-0.17%)
Jan 24, 2019 55.87 55.92 55.83 55.88 1,717,929 +0.11(+0.21%)
Jan 23, 2019 55.71 55.79 55.68 55.76 1,076,496 +0.01(+0.02%)
Jan 22, 2019 55.74 55.80 55.72 55.75 462,462 +0.10(+0.17%)
Jan 18, 2019 55.71 55.74 55.60 55.66 518,398 -0.12(-0.22%)
Jan 17, 2019 55.83 55.83 55.72 55.78 451,492 -0.05(-0.09%)
Jan 16, 2019 55.82 55.86 55.78 55.83 556,071 -0.04(-0.06%)
Jan 15, 2019 55.95 55.95 55.83 55.87 285,553 -0.01(-0.02%)
Jan 14, 2019 55.93 55.95 55.86 55.88 826,469 +0.00(+0.00%)
Jan 11, 2019 55.88 55.94 55.87 55.88 336,822 +0.10(+0.17%)
Jan 10, 2019 55.87 55.89 55.77 55.78 1,535,100 +0.01(+0.02%)
Jan 09, 2019 55.73 55.84 55.72 55.77 6,556,639 +0.03(+0.05%)
Jan 08, 2019 55.79 55.84 55.74 55.74 352,393 -0.09(-0.16%)
Jan 07, 2019 56.01 56.04 55.83 55.83 655,074 -0.15(-0.27%)
Jan 04, 2019 56.04 56.07 55.95 55.98 1,339,006 -0.33(-0.59%)
Jan 03, 2019 55.99 56.33 55.99 56.32 556,122 +0.37(+0.66%)
Jan 02, 2019 55.95 55.96 55.89 55.95 1,360,135 +0.02(+0.03%)
Dec 31, 2018 55.75 55.93 55.72 55.93 420,120 +0.15(+0.27%)
Dec 28, 2018 55.63 55.80 55.61 55.78 1,003,999 +0.20(+0.36%)
Dec 27, 2018 55.58 55.68 55.57 55.58 507,539 +0.18(+0.32%)
Dec 26, 2018 55.59 55.65 55.40 55.40 413,181 -0.21(-0.38%)
Dec 24, 2018 55.56 55.61 55.51 55.61 454,619 +0.16(+0.28%)
Dec 21, 2018 55.44 55.49 55.41 55.45 659,312 +0.04(+0.08%)
Dec 20, 2018 55.52 55.52 55.41 55.41 676,085 -0.07(-0.13%)
Dec 19, 2018 55.40 55.57 55.33 55.48 1,137,913 +0.11(+0.21%)
Dec 18, 2018 55.32 55.40 55.30 55.37 501,809 +0.07(+0.13%)
Dec 17, 2018 55.18 55.31 55.18 55.30 699,366 +0.11(+0.21%)
Dec 14, 2018 55.16 55.23 55.14 55.18 592,562 +0.11(+0.21%)
Dec 13, 2018 55.09 55.12 55.05 55.07 563,327 +0.02(+0.03%)
Dec 12, 2018 55.09 55.15 55.04 55.05 1,205,365 -0.09(-0.16%)
Dec 11, 2018 55.16 55.24 55.09 55.14 516,902 -0.11(-0.21%)
Dec 10, 2018 55.23 55.31 55.19 55.25 433,198 +0.04(+0.06%)
Dec 07, 2018 55.09 55.24 55.05 55.22 647,827 +0.12(+0.22%)
Dec 06, 2018 55.15 55.28 55.09 55.09 2,031,500 +0.10(+0.18%)
Dec 04, 2018 54.91 55.06 54.89 55.00 421,536 +0.15(+0.27%)
Dec 03, 2018 54.73 54.85 54.73 54.85 640,178 +0.05(+0.09%)
Nov 30, 2018 54.77 54.81 54.76 54.80 556,201 +0.04(+0.06%)
Nov 29, 2018 54.75 54.81 54.71 54.76 1,081,866 +0.08(+0.14%)
Nov 28, 2018 54.64 54.73 54.60 54.68 1,840,461 +0.04(+0.06%)
Nov 27, 2018 54.62 54.69 54.61 54.65 258,639 +0.02(+0.03%)
Nov 26, 2018 54.58 54.64 54.58 54.63 1,486,010 -0.01(-0.02%)
Nov 23, 2018 54.71 54.71 54.64 54.64 176,362 +0.03(+0.05%)
Nov 21, 2018 54.61 54.61 54.61 0 -0.02(-0.03%)
Nov 20, 2018 54.67 54.68 54.61 54.63 536,393 -0.01(-0.02%)
Nov 19, 2018 54.58 54.67 54.56 54.64 191,642 +0.05(+0.09%)
Nov 16, 2018 54.59 54.62 54.54 54.60 311,482 +0.12(+0.23%)
Nov 15, 2018 54.52 54.56 54.41 54.47 279,678 +0.04(+0.06%)
Nov 14, 2018 54.29 54.51 54.29 54.44 542,275 +0.10(+0.18%)
Nov 13, 2018 54.30 54.37 54.27 54.34 194,506 +0.00(+0.01%)
Nov 12, 2018 54.27 54.34 54.26 54.34 165,064 +0.14(+0.26%)
Nov 09, 2018 54.10 54.23 54.10 54.20 1,157,861 +0.15(+0.28%)
Nov 08, 2018 54.10 54.14 54.04 54.04 255,856 -0.06(-0.11%)
Nov 07, 2018 54.16 54.19 54.10 54.10 164,002 -0.02(-0.04%)
Nov 06, 2018 54.18 54.18 54.12 54.12 634,288 -0.06(-0.11%)
Nov 05, 2018 54.17 54.22 54.17 54.18 251,368 +0.04(+0.06%)
Nov 02, 2018 54.24 54.25 54.12 54.15 304,988 -0.19(-0.36%)
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.