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 (%)
Dec 30, 2016 54.26 54.26 54.26 0 +0.05(+0.09%)
Dec 29, 2016 54.11 54.26 54.11 54.20 404,028 +0.11(+0.20%)
Dec 28, 2016 53.92 54.10 53.92 54.09 146,472 +0.14(+0.27%)
Dec 27, 2016 53.95 53.98 53.90 53.95 147,081 -0.09(-0.17%)
Dec 23, 2016 54.04 54.04 54.04 0 +0.09(+0.17%)
Dec 22, 2016 53.83 53.99 53.83 53.95 102,230 -0.06(-0.12%)
Dec 21, 2016 53.97 54.04 53.94 54.01 105,010 +0.07(+0.13%)
Dec 20, 2016 53.89 53.97 53.83 53.95 100,472 -0.03(-0.05%)
Dec 19, 2016 53.95 54.02 53.90 53.97 267,572 +0.15(+0.28%)
Dec 16, 2016 53.82 53.94 53.76 53.82 215,298 +0.04(+0.08%)
Dec 15, 2016 53.77 53.89 53.72 53.78 285,038 -0.14(-0.27%)
Dec 14, 2016 54.31 54.36 53.89 53.92 159,146 -0.30(-0.55%)
Dec 13, 2016 54.26 54.30 54.15 54.22 595,545 -0.03(-0.06%)
Dec 12, 2016 54.19 54.30 54.16 54.25 76,389 +0.02(+0.03%)
Dec 09, 2016 54.37 54.46 54.22 54.23 123,076 -0.18(-0.33%)
Dec 08, 2016 54.36 54.45 54.35 54.41 386,585 -0.09(-0.17%)
Dec 07, 2016 54.46 54.56 54.41 54.50 487,580 +0.14(+0.26%)
Dec 06, 2016 54.36 54.39 54.33 54.36 166,191 -0.02(-0.03%)
Dec 05, 2016 54.25 54.42 54.20 54.38 418,820 -0.01(-0.02%)
Dec 02, 2016 54.28 54.43 54.28 54.39 221,238 +0.12(+0.22%)
Dec 01, 2016 54.17 54.27 54.09 54.27 199,818 -0.09(-0.17%)
Nov 30, 2016 54.33 54.43 54.30 54.36 83,728 -0.17(-0.31%)
Nov 29, 2016 54.40 54.55 54.39 54.53 126,082 +0.01(+0.02%)
Nov 28, 2016 54.48 54.52 54.42 54.52 117,635 +0.19(+0.36%)
Nov 25, 2016 54.35 54.41 54.26 54.33 48,276 -0.06(-0.11%)
Nov 23, 2016 54.39 54.39 54.39 0 -0.14(-0.26%)
Nov 22, 2016 54.51 54.59 54.45 54.53 220,967 +0.03(+0.06%)
Nov 21, 2016 54.48 54.53 54.42 54.50 92,182 +0.06(+0.11%)
Nov 18, 2016 54.59 54.67 54.42 54.44 247,274 -0.19(-0.34%)
Nov 17, 2016 54.70 54.77 54.57 54.62 139,207 -0.16(-0.29%)
Nov 16, 2016 54.66 54.81 54.63 54.78 111,907 -0.02(-0.03%)
Nov 15, 2016 54.72 54.83 54.70 54.80 175,821 +0.07(+0.12%)
Nov 14, 2016 54.79 54.90 54.70 54.73 234,164 -0.24(-0.43%)
Nov 11, 2016 55.11 55.17 54.95 54.97 75,838 -0.09(-0.17%)
Nov 10, 2016 55.14 55.26 55.03 55.06 241,353 -0.20(-0.37%)
Nov 09, 2016 55.61 55.64 55.21 55.26 315,383 -0.46(-0.82%)
Nov 08, 2016 55.84 55.89 55.68 55.72 494,385 -0.13(-0.23%)
Nov 07, 2016 55.87 55.94 55.81 55.85 251,868 -0.18(-0.32%)
Nov 04, 2016 55.94 56.03 55.92 56.03 64,241 +0.08(+0.14%)
Nov 03, 2016 55.92 55.98 55.84 55.95 302,458 +0.01(+0.02%)
Nov 02, 2016 55.85 55.99 55.85 55.94 96,390 +0.09(+0.17%)
Nov 01, 2016 55.76 55.90 55.67 55.85 416,634 +0.05(+0.09%)
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%)
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.