Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 56.15 56.27 56.15 56.23 69,277 +0.08(+0.14%)
Feb 26, 2016 56.22 56.24 56.11 56.15 54,994 -0.24(-0.42%)
Feb 25, 2016 56.35 56.43 56.31 56.39 49,162 +0.13(+0.23%)
Feb 24, 2016 56.43 56.50 56.19 56.26 99,718 -0.01(-0.02%)
Feb 23, 2016 56.09 56.29 56.06 56.27 146,995 +0.08(+0.15%)
Feb 22, 2016 56.18 56.22 56.13 56.19 87,297 -0.01(-0.02%)
Feb 19, 2016 56.24 56.27 56.17 56.19 65,615 -0.08(-0.14%)
Feb 18, 2016 56.07 56.30 56.07 56.27 65,416 +0.20(+0.36%)
Feb 17, 2016 56.07 56.11 55.96 56.07 98,579 -0.10(-0.18%)
Feb 16, 2016 55.97 56.30 55.96 56.17 223,672 -0.19(-0.33%)
Feb 12, 2016 56.40 56.35 56.35 56.35 79,991 -0.20(-0.36%)
Feb 11, 2016 56.68 56.78 56.47 56.56 165,331 +0.19(+0.33%)
Feb 10, 2016 56.30 56.45 56.23 56.37 79,292 +0.08(+0.14%)
Feb 09, 2016 56.46 56.50 56.30 56.30 119,606 -0.01(-0.02%)
Feb 08, 2016 56.21 56.37 56.20 56.30 203,893 +0.24(+0.42%)
Feb 05, 2016 55.99 56.09 55.92 56.07 149,246 +0.03(+0.05%)
Feb 04, 2016 56.00 56.07 55.96 56.04 261,432 +0.07(+0.12%)
Feb 03, 2016 55.96 56.18 55.95 55.97 177,962 +0.00(+0.00%)
Feb 02, 2016 55.89 56.02 55.86 55.97 194,002 +0.24(+0.43%)
Feb 01, 2016 55.75 55.81 55.66 55.74 414,254 -0.07(-0.13%)
Jan 29, 2016 55.78 55.82 55.67 55.81 229,252 +0.20(+0.37%)
Jan 28, 2016 55.50 55.63 55.49 55.60 78,720 +0.08(+0.15%)
Jan 27, 2016 55.47 55.54 55.22 55.52 193,705 +0.01(+0.02%)
Jan 26, 2016 55.49 55.56 55.45 55.51 99,639 +0.03(+0.05%)
Jan 25, 2016 55.40 55.49 55.38 55.49 96,034 +0.10(+0.18%)
Jan 22, 2016 55.34 55.41 55.26 55.38 91,808 -0.08(-0.15%)
Jan 21, 2016 55.54 55.62 55.44 55.47 129,277 -0.08(-0.14%)
Jan 20, 2016 55.50 55.67 55.49 55.54 311,768 +0.17(+0.31%)
Jan 19, 2016 55.37 55.42 55.31 55.37 603,256 -0.06(-0.11%)
Jan 15, 2016 55.51 55.43 55.43 55.43 189,768 +0.18(+0.33%)
Jan 14, 2016 55.27 55.33 55.14 55.25 96,142 -0.09(-0.16%)
Jan 13, 2016 55.17 55.35 55.10 55.34 106,881 +0.20(+0.35%)
Jan 12, 2016 54.98 55.32 54.96 55.15 379,815 +0.12(+0.22%)
Jan 11, 2016 55.02 55.09 54.98 55.03 118,261 -0.09(-0.17%)
Jan 08, 2016 54.97 55.13 54.93 55.12 242,276 +0.13(+0.23%)
Jan 07, 2016 55.00 55.00 54.82 54.99 56,294 -0.02(-0.03%)
Jan 06, 2016 54.83 55.01 54.76 55.01 103,707 +0.33(+0.60%)
Jan 05, 2016 54.67 54.74 54.62 54.68 86,741 +0.02(+0.03%)
Jan 04, 2016 54.67 54.77 54.65 54.66 140,022 +0.03(+0.05%)
Dec 31, 2015 54.58 54.64 54.64 54.64 385,905 +0.19(+0.34%)
Dec 30, 2015 54.40 54.51 54.40 54.45 86,938 +0.03(+0.06%)
Dec 29, 2015 54.58 54.58 54.41 54.42 46,224 -0.19(-0.34%)
Dec 28, 2015 54.63 54.66 54.58 54.60 65,733 +0.02(+0.03%)
Dec 24, 2015 54.59 54.59 54.59 54.59 49,889 +0.03(+0.06%)
Dec 23, 2015 54.58 54.59 54.51 54.55 107,092 -0.09(-0.16%)
Dec 22, 2015 54.64 54.69 54.59 54.64 84,379 -0.08(-0.14%)
Dec 21, 2015 54.74 54.76 54.71 54.72 54,556 -0.01(-0.02%)
Dec 18, 2015 54.65 54.93 54.63 54.73 90,737 +0.15(+0.28%)
Dec 17, 2015 54.51 54.60 54.51 54.57 39,924 +0.09(+0.17%)
Dec 16, 2015 54.55 54.79 54.24 54.48 47,693 -0.05(-0.09%)
Dec 15, 2015 54.56 54.62 54.51 54.53 31,988 -0.17(-0.31%)
Dec 14, 2015 54.82 54.87 54.67 54.70 54,882 -0.26(-0.48%)
Dec 11, 2015 54.78 54.99 54.78 54.96 155,696 +0.34(+0.62%)
Dec 10, 2015 54.75 54.75 54.62 54.62 50,591 -0.11(-0.20%)
Dec 09, 2015 54.63 54.78 54.58 54.73 40,197 +0.07(+0.12%)
Dec 08, 2015 54.69 54.70 54.62 54.67 28,126 +0.02(+0.04%)
Dec 07, 2015 54.50 54.70 54.50 54.65 37,589 +0.14(+0.26%)
Dec 04, 2015 54.52 54.59 54.47 54.51 93,874 +0.07(+0.12%)
Dec 03, 2015 54.54 54.60 54.33 54.44 97,086 -0.27(-0.50%)
Dec 02, 2015 54.72 54.75 54.66 54.71 55,624 -0.10(-0.18%)
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.