Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.68 -0.03 (-0.05%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 56.11 56.11 56.01 56.04 312,527 -0.10(-0.17%)
Feb 27, 2019 56.19 56.19 56.09 56.14 302,353 -0.11(-0.20%)
Feb 26, 2019 56.24 56.26 56.18 56.25 285,677 +0.11(+0.20%)
Feb 25, 2019 56.12 56.14 56.09 56.14 223,596 -0.03(-0.05%)
Feb 22, 2019 56.13 56.23 56.12 56.16 403,550 +0.09(+0.16%)
Feb 21, 2019 56.07 56.08 56.04 56.07 400,427 -0.08(-0.14%)
Feb 20, 2019 56.18 56.22 56.14 56.15 423,918 -0.04(-0.06%)
Feb 19, 2019 56.18 56.21 56.14 56.19 313,683 +0.10(+0.17%)
Feb 15, 2019 56.07 56.12 56.07 56.09 324,607 -0.04(-0.06%)
Feb 14, 2019 56.18 56.19 56.11 56.13 602,474 +0.15(+0.27%)
Feb 13, 2019 55.98 56.01 55.94 55.98 946,358 -0.07(-0.13%)
Feb 12, 2019 56.08 56.11 56.03 56.05 849,471 -0.08(-0.14%)
Feb 11, 2019 56.13 56.15 56.08 56.13 724,626 -0.05(-0.09%)
Feb 08, 2019 56.17 56.22 56.17 56.18 414,537 +0.06(+0.11%)
Feb 07, 2019 56.10 56.16 56.09 56.12 257,483 +0.09(+0.16%)
Feb 06, 2019 56.05 56.05 55.99 56.03 247,299 +0.06(+0.11%)
Feb 05, 2019 55.96 56.02 55.95 55.97 555,834 +0.04(+0.08%)
Feb 04, 2019 55.94 55.94 55.89 55.92 649,799 -0.04(-0.08%)
Feb 01, 2019 56.10 56.13 55.97 55.97 841,872 -0.21(-0.37%)
Jan 31, 2019 56.10 56.24 56.10 56.18 674,764 +0.15(+0.27%)
Jan 30, 2019 55.87 56.04 55.83 56.03 1,094,220 +0.13(+0.24%)
Jan 29, 2019 55.82 55.91 55.82 55.89 713,548 +0.11(+0.21%)
Jan 28, 2019 55.77 55.83 55.75 55.78 1,161,515 +0.00(+0.00%)
Jan 25, 2019 55.81 55.82 55.74 55.78 346,234 -0.10(-0.17%)
Jan 24, 2019 55.87 55.92 55.83 55.88 1,717,892 +0.11(+0.21%)
Jan 23, 2019 55.71 55.80 55.68 55.76 1,076,473 +0.01(+0.02%)
Jan 22, 2019 55.74 55.81 55.72 55.75 462,452 +0.10(+0.17%)
Jan 18, 2019 55.71 55.74 55.60 55.66 518,386 -0.12(-0.22%)
Jan 17, 2019 55.83 55.83 55.72 55.78 451,482 -0.05(-0.09%)
Jan 16, 2019 55.82 55.86 55.78 55.83 556,059 -0.04(-0.06%)
Jan 15, 2019 55.95 55.95 55.83 55.87 285,547 -0.01(-0.02%)
Jan 14, 2019 55.93 55.96 55.86 55.88 826,451 +0.00(+0.00%)
Jan 11, 2019 55.88 55.94 55.87 55.88 336,815 +0.10(+0.17%)
Jan 10, 2019 55.87 55.89 55.77 55.78 1,535,067 +0.01(+0.02%)
Jan 09, 2019 55.74 55.84 55.72 55.77 6,556,497 +0.03(+0.05%)
Jan 08, 2019 55.79 55.85 55.74 55.74 352,386 -0.09(-0.16%)
Jan 07, 2019 56.01 56.04 55.83 55.83 655,060 -0.15(-0.27%)
Jan 04, 2019 56.04 56.07 55.95 55.98 1,338,977 -0.33(-0.59%)
Jan 03, 2019 55.99 56.33 55.99 56.32 556,110 +0.37(+0.66%)
Jan 02, 2019 55.96 55.96 55.89 55.95 1,360,106 +0.02(+0.03%)
Dec 31, 2018 55.75 55.93 55.72 55.93 420,111 +0.15(+0.27%)
Dec 28, 2018 55.63 55.80 55.61 55.78 1,003,977 +0.20(+0.36%)
Dec 27, 2018 55.59 55.68 55.57 55.58 507,528 +0.18(+0.32%)
Dec 26, 2018 55.59 55.65 55.40 55.40 413,173 -0.21(-0.38%)
Dec 24, 2018 55.56 55.61 55.52 55.61 454,609 +0.16(+0.28%)
Dec 21, 2018 55.44 55.49 55.41 55.46 659,297 +0.04(+0.08%)
Dec 20, 2018 55.52 55.52 55.41 55.41 676,070 -0.07(-0.13%)
Dec 19, 2018 55.40 55.57 55.33 55.48 1,137,888 +0.11(+0.21%)
Dec 18, 2018 55.32 55.40 55.30 55.37 501,798 +0.07(+0.13%)
Dec 17, 2018 55.18 55.31 55.18 55.30 699,351 +0.11(+0.21%)
Dec 14, 2018 55.17 55.23 55.14 55.18 592,549 +0.11(+0.21%)
Dec 13, 2018 55.10 55.12 55.05 55.07 563,315 +0.02(+0.03%)
Dec 12, 2018 55.09 55.15 55.04 55.05 1,205,339 -0.09(-0.16%)
Dec 11, 2018 55.16 55.24 55.10 55.14 516,891 -0.11(-0.21%)
Dec 10, 2018 55.23 55.31 55.19 55.25 433,188 +0.04(+0.06%)
Dec 07, 2018 55.10 55.25 55.05 55.22 647,813 +0.12(+0.22%)
Dec 06, 2018 55.15 55.28 55.10 55.10 2,031,456 +0.10(+0.18%)
Dec 04, 2018 54.91 55.06 54.89 55.00 421,527 +0.15(+0.27%)
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.