Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 54.28 54.36 54.22 54.34 123,429 +0.28(+0.52%)
Jan 29, 2015 54.07 54.18 53.96 54.06 31,215 -0.12(-0.23%)
Jan 28, 2015 53.87 54.23 53.87 54.18 98,028 +0.25(+0.47%)
Jan 27, 2015 54.06 54.06 53.88 53.93 54,162 +0.07(+0.12%)
Jan 26, 2015 53.98 53.98 53.82 53.86 35,497 -0.05(-0.09%)
Jan 23, 2015 53.86 53.97 53.84 53.91 52,831 +0.16(+0.31%)
Jan 22, 2015 53.93 53.97 53.68 53.74 70,272 -0.12(-0.23%)
Jan 21, 2015 54.00 54.07 53.83 53.87 70,221 -0.12(-0.23%)
Jan 20, 2015 54.09 54.11 53.91 53.99 140,141 +0.02(+0.03%)
Jan 16, 2015 54.14 54.18 53.95 53.98 80,220 -0.29(-0.53%)
Jan 15, 2015 53.97 54.26 53.97 54.26 70,814 +0.36(+0.67%)
Jan 14, 2015 53.95 54.15 53.88 53.90 95,453 +0.13(+0.24%)
Jan 13, 2015 53.67 53.81 53.61 53.77 51,426 +0.08(+0.15%)
Jan 12, 2015 53.61 53.71 53.61 53.69 50,115 +0.13(+0.25%)
Jan 09, 2015 53.47 53.62 53.45 53.56 33,979 +0.20(+0.37%)
Jan 08, 2015 53.42 53.42 53.32 53.36 11,168 -0.12(-0.23%)
Jan 07, 2015 53.37 53.51 53.35 53.48 58,604 +0.06(+0.11%)
Jan 06, 2015 53.39 53.71 53.37 53.42 396,456 +0.17(+0.32%)
Jan 05, 2015 53.14 53.27 53.14 53.26 39,046 +0.09(+0.16%)
Jan 02, 2015 53.05 53.19 52.96 53.17 92,764 +0.15(+0.28%)
Dec 31, 2014 52.95 53.02 53.02 53.02 45,976 +0.10(+0.19%)
Dec 30, 2014 52.96 53.01 52.87 52.92 109,193 +0.08(+0.16%)
Dec 29, 2014 52.74 52.87 52.74 52.84 55,050 +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 92,664 -0.23(-0.44%)
Dec 22, 2014 52.90 52.92 52.83 52.90 70,350 +0.00(+0.00%)
Dec 19, 2014 52.92 52.93 52.87 52.90 46,524 +0.08(+0.16%)
Dec 18, 2014 52.82 52.86 52.80 52.82 53,490 -0.17(-0.32%)
Dec 17, 2014 53.20 53.20 52.93 52.99 49,366 -0.21(-0.39%)
Dec 16, 2014 53.22 53.26 53.11 53.20 65,380 +0.14(+0.26%)
Dec 15, 2014 53.10 53.17 53.04 53.06 39,754 -0.16(-0.31%)
Dec 12, 2014 53.08 53.24 53.06 53.22 57,008 +0.25(+0.48%)
Dec 11, 2014 53.00 53.00 52.88 52.97 30,202 -0.08(-0.15%)
Dec 10, 2014 52.89 53.08 52.88 53.05 31,190 +0.18(+0.34%)
Dec 09, 2014 52.90 52.93 52.83 52.87 55,071 +0.12(+0.22%)
Dec 08, 2014 52.70 52.79 52.65 52.75 39,026 +0.06(+0.11%)
Dec 05, 2014 52.81 52.81 52.62 52.70 64,524 -0.23(-0.43%)
Dec 04, 2014 52.85 52.93 52.84 52.93 29,528 +0.08(+0.16%)
Dec 03, 2014 52.83 52.84 52.79 52.84 42,063 -0.02(-0.05%)
Dec 02, 2014 52.88 52.92 52.84 52.87 32,475 -0.16(-0.31%)
Dec 01, 2014 53.23 53.23 53.01 53.03 153,920 -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(+0.16%)
Nov 25, 2014 52.79 52.90 52.78 52.88 48,905 +0.07(+0.14%)
Nov 24, 2014 52.76 52.81 52.69 52.81 45,755 +0.02(+0.03%)
Nov 21, 2014 52.75 52.79 52.71 52.79 45,926 +0.06(+0.11%)
Nov 20, 2014 52.79 52.79 52.64 52.73 112,699 +0.05(+0.09%)
Nov 19, 2014 52.69 52.79 52.63 52.69 46,705 -0.02(-0.05%)
Nov 18, 2014 52.71 52.75 52.70 52.71 17,950 +0.02(+0.05%)
Nov 17, 2014 52.83 52.83 52.68 52.69 21,478 -0.07(-0.12%)
Nov 14, 2014 52.69 52.76 52.61 52.75 38,206 +0.07(+0.12%)
Nov 13, 2014 52.63 52.69 52.62 52.69 20,114 +0.07(+0.14%)
Nov 12, 2014 52.75 52.75 52.60 52.61 22,904 -0.11(-0.20%)
Nov 11, 2014 52.70 52.74 52.55 52.72 33,989 +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 30,915 -0.06(-0.11%)
Nov 05, 2014 52.60 52.64 52.57 52.64 33,480 -0.01(-0.02%)
Nov 04, 2014 52.68 52.69 52.60 52.65 115,398 +0.04(+0.08%)
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.