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, 2018 54.27 54.31 54.25 54.27 234,912 -0.10(-0.19%)
Oct 30, 2018 54.41 54.43 54.37 54.37 282,840 -0.09(-0.16%)
Oct 29, 2018 54.42 54.51 54.36 54.46 1,074,281 -0.02(-0.03%)
Oct 26, 2018 54.44 54.53 54.43 54.48 295,886 +0.18(+0.34%)
Oct 25, 2018 54.32 54.34 54.26 54.30 236,049 -0.11(-0.19%)
Oct 24, 2018 54.29 54.40 54.26 54.40 303,441 +0.20(+0.37%)
Oct 23, 2018 54.28 54.32 54.17 54.20 427,421 +0.12(+0.23%)
Oct 22, 2018 54.08 54.12 54.06 54.08 809,426 +0.03(+0.05%)
Oct 19, 2018 54.11 54.13 54.04 54.05 138,696 -0.08(-0.15%)
Oct 18, 2018 54.01 54.17 54.01 54.13 234,881 +0.09(+0.16%)
Oct 17, 2018 54.14 54.18 54.03 54.04 249,039 -0.10(-0.18%)
Oct 16, 2018 54.12 54.16 54.10 54.14 212,193 -0.02(-0.03%)
Oct 15, 2018 54.16 54.18 54.12 54.16 174,417 +0.02(+0.03%)
Oct 12, 2018 54.10 54.22 54.10 54.14 545,427 -0.02(-0.03%)
Oct 11, 2018 54.09 54.23 54.08 54.16 363,670 +0.11(+0.21%)
Oct 10, 2018 53.94 54.08 53.93 54.04 127,659 +0.03(+0.06%)
Oct 09, 2018 53.94 54.01 53.94 54.01 245,683 +0.04(+0.08%)
Oct 08, 2018 53.96 54.01 53.95 53.96 121,644 +0.02(+0.03%)
Oct 05, 2018 53.96 53.99 53.89 53.94 153,422 -0.06(-0.11%)
Oct 04, 2018 54.01 54.05 53.97 54.01 204,642 -0.09(-0.16%)
Oct 03, 2018 54.25 54.26 54.04 54.09 268,174 -0.21(-0.39%)
Oct 02, 2018 54.27 54.34 54.27 54.30 151,534 +0.06(+0.11%)
Oct 01, 2018 54.26 54.28 54.23 54.24 259,438 -0.05(-0.08%)
Sep 28, 2018 54.31 54.34 54.28 54.29 208,155 +0.02(+0.03%)
Sep 27, 2018 54.25 54.28 54.23 54.27 124,684 +0.00(+0.00%)
Sep 26, 2018 54.20 54.29 54.18 54.27 156,406 +0.10(+0.19%)
Sep 25, 2018 54.15 54.18 54.13 54.17 104,242 -0.05(-0.10%)
Sep 24, 2018 54.19 54.24 54.18 54.22 102,430 -0.02(-0.03%)
Sep 21, 2018 54.20 54.25 54.19 54.24 114,943 +0.01(+0.02%)
Sep 20, 2018 54.17 54.25 54.16 54.23 151,234 +0.02(+0.03%)
Sep 19, 2018 54.26 54.26 54.17 54.21 281,124 -0.04(-0.08%)
Sep 18, 2018 54.37 54.37 54.25 54.25 143,249 -0.15(-0.27%)
Sep 17, 2018 54.35 54.40 54.32 54.40 169,130 +0.04(+0.08%)
Sep 14, 2018 54.38 54.41 54.36 54.36 139,189 -0.10(-0.19%)
Sep 13, 2018 54.50 54.50 54.44 54.46 116,979 +0.00(+0.00%)
Sep 12, 2018 54.45 54.49 54.45 54.46 640,259 +0.04(+0.06%)
Sep 11, 2018 54.47 54.47 54.41 54.43 275,838 -0.11(-0.19%)
Sep 10, 2018 54.53 54.56 54.52 54.53 184,082 -0.01(-0.02%)
Sep 07, 2018 54.59 54.59 54.52 54.54 149,140 -0.18(-0.34%)
Sep 06, 2018 54.66 54.74 54.66 54.73 617,557 +0.07(+0.13%)
Sep 05, 2018 54.64 54.68 54.61 54.66 277,400 +0.02(+0.03%)
Sep 04, 2018 54.69 54.70 54.61 54.64 143,491 -0.06(-0.12%)
Aug 31, 2018 54.70 54.70 54.70 0 +0.02(+0.03%)
Aug 30, 2018 54.65 54.72 54.65 54.68 74,208 +0.08(+0.14%)
Aug 29, 2018 54.64 54.64 54.57 54.61 109,423 -0.01(-0.02%)
Aug 28, 2018 54.64 54.67 54.61 54.61 86,504 -0.10(-0.19%)
Aug 27, 2018 54.71 54.75 54.69 54.72 128,511 -0.07(-0.13%)
Aug 24, 2018 54.72 54.79 54.70 54.79 107,022 +0.00(+0.01%)
Aug 23, 2018 54.79 54.82 54.76 54.78 87,980 -0.01(-0.02%)
Aug 22, 2018 54.82 54.82 54.76 54.80 130,631 +0.07(+0.13%)
Aug 21, 2018 54.75 54.75 54.71 54.73 91,576 -0.07(-0.13%)
Aug 20, 2018 54.73 54.80 54.73 54.80 281,305 +0.15(+0.27%)
Aug 17, 2018 54.68 54.72 54.63 54.65 107,137 +0.01(+0.02%)
Aug 16, 2018 54.67 54.69 54.59 54.64 102,940 -0.05(-0.10%)
Aug 15, 2018 54.67 54.75 54.66 54.69 137,772 +0.10(+0.19%)
Aug 14, 2018 54.61 54.62 54.57 54.59 107,816 -0.04(-0.08%)
Aug 13, 2018 54.61 54.67 54.60 54.63 75,494 +0.00(+0.00%)
Aug 10, 2018 54.56 54.68 54.56 54.63 96,366 +0.17(+0.30%)
Aug 09, 2018 54.46 54.47 54.44 54.47 72,357 +0.10(+0.18%)
Aug 08, 2018 54.35 54.39 54.35 54.37 546,289 +0.03(+0.05%)
Aug 07, 2018 54.37 54.39 54.34 54.34 80,233 -0.07(-0.13%)
Aug 06, 2018 54.42 54.48 54.41 54.41 89,313 +0.02(+0.03%)
Aug 03, 2018 54.34 54.41 54.33 54.40 549,893 +0.09(+0.16%)
Aug 02, 2018 54.29 54.31 54.26 54.31 133,142 +0.07(+0.13%)
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.