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 (%)
Oct 31, 2016 55.81 55.84 55.75 55.80 569,707 +0.03(+0.06%)
Oct 28, 2016 55.66 55.81 55.66 55.76 122,332 +0.03(+0.05%)
Oct 27, 2016 55.73 55.74 55.65 55.74 428,469 -0.10(-0.18%)
Oct 26, 2016 55.86 55.89 55.82 55.84 96,933 -0.04(-0.08%)
Oct 25, 2016 55.87 55.96 55.82 55.88 104,426 -0.02(-0.03%)
Oct 24, 2016 55.98 56.05 55.86 55.90 187,678 -0.06(-0.11%)
Oct 21, 2016 55.98 56.01 55.90 55.96 180,970 +0.02(+0.03%)
Oct 20, 2016 56.01 56.02 55.90 55.94 394,652 -0.04(-0.08%)
Oct 19, 2016 55.94 56.02 55.90 55.98 296,421 +0.02(+0.03%)
Oct 18, 2016 55.84 55.99 55.84 55.97 253,879 +0.05(+0.09%)
Oct 17, 2016 55.83 55.94 55.82 55.92 157,679 +0.11(+0.20%)
Oct 14, 2016 55.87 55.92 55.78 55.81 154,623 -0.09(-0.17%)
Oct 13, 2016 55.87 55.95 55.83 55.90 148,970 +0.08(+0.14%)
Oct 12, 2016 55.74 55.82 55.71 55.82 132,030 +0.02(+0.03%)
Oct 11, 2016 55.78 55.88 55.74 55.81 531,152 +0.00(+0.00%)
Oct 10, 2016 55.81 55.88 55.74 55.81 103,055 -0.12(-0.21%)
Oct 07, 2016 55.87 55.96 55.81 55.92 63,448 +0.11(+0.20%)
Oct 06, 2016 55.87 55.94 55.82 55.82 108,600 -0.13(-0.23%)
Oct 05, 2016 56.02 56.03 55.88 55.94 167,041 -0.08(-0.14%)
Oct 04, 2016 56.10 56.14 56.00 56.02 372,553 -0.17(-0.30%)
Oct 03, 2016 56.23 56.26 56.10 56.19 127,750 -0.13(-0.23%)
Sep 30, 2016 56.35 56.36 56.21 56.32 151,822 -0.00(-0.01%)
Sep 29, 2016 56.22 56.40 56.17 56.32 553,932 +0.05(+0.10%)
Sep 28, 2016 56.34 56.37 56.24 56.27 154,837 -0.08(-0.13%)
Sep 27, 2016 56.39 56.39 56.24 56.34 147,699 +0.07(+0.13%)
Sep 26, 2016 56.23 56.33 56.21 56.27 131,181 +0.09(+0.16%)
Sep 23, 2016 56.12 56.21 56.08 56.18 89,829 +0.05(+0.08%)
Sep 22, 2016 56.09 56.21 56.08 56.14 115,644 +0.05(+0.10%)
Sep 21, 2016 55.95 56.08 55.81 56.08 111,831 +0.06(+0.11%)
Sep 20, 2016 56.01 56.08 55.94 56.02 147,351 +0.04(+0.07%)
Sep 19, 2016 56.03 56.03 55.96 55.98 49,719 -0.05(-0.09%)
Sep 16, 2016 56.01 56.06 55.93 56.03 85,865 +0.00(+0.00%)
Sep 15, 2016 56.00 56.07 55.87 56.03 140,126 +0.03(+0.06%)
Sep 14, 2016 55.92 56.04 55.90 56.00 49,879 +0.10(+0.18%)
Sep 13, 2016 55.97 56.03 55.79 55.90 97,992 -0.12(-0.21%)
Sep 12, 2016 55.95 56.06 55.89 56.01 103,972 +0.05(+0.09%)
Sep 09, 2016 56.00 56.00 55.93 55.96 75,414 -0.11(-0.20%)
Sep 08, 2016 56.21 56.24 56.06 56.07 110,182 -0.20(-0.36%)
Sep 07, 2016 56.33 56.33 56.23 56.28 143,474 +0.02(+0.03%)
Sep 06, 2016 56.08 56.30 56.00 56.26 545,817 +0.19(+0.35%)
Sep 02, 2016 56.08 56.06 56.06 56.06 96,996 -0.06(-0.11%)
Sep 01, 2016 55.95 56.14 55.92 56.12 73,463 +0.05(+0.09%)
Aug 31, 2016 56.12 56.16 56.06 56.07 89,796 -0.04(-0.08%)
Aug 30, 2016 56.13 56.16 56.05 56.11 42,488 -0.01(-0.02%)
Aug 29, 2016 56.05 56.14 56.00 56.12 96,902 +0.15(+0.27%)
Aug 26, 2016 56.18 56.25 55.93 55.97 70,599 -0.17(-0.30%)
Aug 25, 2016 56.16 56.20 56.08 56.14 84,505 -0.08(-0.13%)
Aug 24, 2016 56.26 56.26 56.15 56.21 170,776 +0.03(+0.06%)
Aug 23, 2016 56.25 56.27 56.16 56.18 73,675 -0.04(-0.07%)
Aug 22, 2016 56.17 56.26 56.17 56.22 120,882 +0.08(+0.15%)
Aug 19, 2016 56.18 56.21 56.10 56.14 100,537 -0.14(-0.25%)
Aug 18, 2016 56.18 56.31 56.13 56.28 79,012 +0.10(+0.18%)
Aug 17, 2016 56.13 56.26 56.06 56.18 117,448 +0.08(+0.14%)
Aug 16, 2016 56.14 56.18 56.05 56.10 658,399 -0.12(-0.21%)
Aug 15, 2016 56.25 56.28 56.17 56.22 103,262 -0.09(-0.16%)
Aug 12, 2016 56.37 56.42 56.27 56.32 71,851 +0.15(+0.27%)
Aug 11, 2016 56.38 56.38 56.13 56.16 78,774 -0.20(-0.36%)
Aug 10, 2016 56.32 56.41 56.22 56.37 96,944 +0.09(+0.16%)
Aug 09, 2016 56.18 56.29 56.12 56.27 47,145 +0.14(+0.26%)
Aug 08, 2016 56.07 56.20 56.04 56.13 64,228 -0.05(-0.09%)
Aug 05, 2016 56.31 56.31 56.17 56.18 109,176 -0.27(-0.48%)
Aug 04, 2016 56.42 56.49 56.40 56.45 68,921 +0.11(+0.19%)
Aug 03, 2016 56.30 56.35 56.22 56.34 51,458 +0.03(+0.04%)
Aug 02, 2016 56.21 56.56 56.19 56.32 156,922 -0.05(-0.09%)
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.