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 (%)
Mar 31, 2015 54.57 54.70 54.55 54.69 30,401 +0.11(+0.20%)
Mar 30, 2015 54.62 54.64 54.56 54.58 37,432 +0.05(+0.09%)
Mar 27, 2015 54.54 54.62 54.53 54.53 33,797 +0.10(+0.18%)
Mar 26, 2015 54.56 54.59 54.42 54.43 60,901 -0.14(-0.26%)
Mar 25, 2015 54.76 54.80 54.57 54.57 32,020 -0.18(-0.34%)
Mar 24, 2015 54.62 54.76 54.61 54.76 44,751 +0.11(+0.20%)
Mar 23, 2015 54.64 54.67 54.57 54.65 56,686 +0.08(+0.15%)
Mar 20, 2015 54.56 54.59 54.52 54.57 34,545 +0.18(+0.32%)
Mar 19, 2015 54.51 54.59 54.39 54.39 87,979 -0.22(-0.40%)
Mar 18, 2015 54.26 54.64 54.17 54.61 34,114 +0.42(+0.78%)
Mar 17, 2015 54.18 54.23 54.16 54.18 36,017 +0.04(+0.08%)
Mar 16, 2015 54.18 54.19 54.10 54.14 24,165 +0.07(+0.13%)
Mar 13, 2015 54.04 54.16 54.03 54.07 35,581 +0.01(+0.02%)
Mar 12, 2015 54.09 54.14 54.01 54.06 24,596 +0.05(+0.09%)
Mar 11, 2015 53.96 54.06 53.91 54.01 87,009 +0.05(+0.09%)
Mar 10, 2015 54.01 54.05 53.90 53.96 126,062 +0.13(+0.25%)
Mar 09, 2015 53.86 53.87 53.73 53.82 184,285 +0.11(+0.20%)
Mar 06, 2015 53.82 53.82 53.68 53.71 331,546 -0.36(-0.66%)
Mar 05, 2015 54.06 54.14 53.99 54.07 40,653 +0.04(+0.08%)
Mar 04, 2015 54.02 54.13 53.96 54.03 62,964 +0.03(+0.06%)
Mar 03, 2015 54.12 54.12 53.94 54.00 142,743 -0.08(-0.15%)
Mar 02, 2015 54.08 54.25 54.07 54.08 60,343 -0.18(-0.34%)
Feb 27, 2015 54.18 54.32 54.12 54.27 44,884 +0.08(+0.15%)
Feb 26, 2015 54.31 54.32 54.16 54.18 157,057 -0.20(-0.37%)
Feb 25, 2015 54.33 54.40 54.18 54.38 140,355 +0.06(+0.11%)
Feb 24, 2015 54.08 54.37 53.98 54.32 36,136 +0.22(+0.40%)
Feb 23, 2015 54.06 54.12 54.05 54.11 56,307 +0.16(+0.30%)
Feb 20, 2015 54.13 54.20 53.91 53.95 35,322 -0.07(-0.13%)
Feb 19, 2015 54.12 54.14 53.98 54.02 32,479 -0.10(-0.18%)
Feb 18, 2015 53.83 54.20 53.83 54.12 62,786 +0.20(+0.37%)
Feb 17, 2015 54.12 54.25 53.81 53.91 109,680 -0.23(-0.43%)
Feb 13, 2015 54.17 54.15 54.15 54.15 58,812 -0.10(-0.19%)
Feb 12, 2015 54.22 54.29 54.17 54.25 38,262 +0.12(+0.22%)
Feb 11, 2015 54.17 54.24 54.12 54.13 94,368 -0.03(-0.06%)
Feb 10, 2015 54.21 54.25 54.13 54.17 85,275 -0.08(-0.14%)
Feb 09, 2015 54.32 54.37 54.23 54.24 100,219 -0.08(-0.14%)
Feb 06, 2015 54.47 54.51 54.28 54.32 55,380 -0.45(-0.82%)
Feb 05, 2015 54.77 54.82 54.71 54.77 44,388 -0.07(-0.12%)
Feb 04, 2015 54.71 54.85 54.66 54.83 27,573 +0.07(+0.12%)
Feb 03, 2015 54.93 54.96 54.77 54.77 69,568 -0.30(-0.55%)
Feb 02, 2015 55.03 55.15 54.97 55.07 188,019 -0.04(-0.07%)
Jan 30, 2015 55.05 55.13 54.99 55.11 121,710 +0.29(+0.52%)
Jan 29, 2015 54.84 54.95 54.72 54.82 30,780 -0.12(-0.23%)
Jan 28, 2015 54.63 55.00 54.63 54.95 96,663 +0.26(+0.47%)
Jan 27, 2015 54.82 54.82 54.64 54.69 53,408 +0.07(+0.12%)
Jan 26, 2015 54.75 54.75 54.58 54.62 35,003 -0.05(-0.09%)
Jan 23, 2015 54.62 54.73 54.60 54.67 52,095 +0.17(+0.31%)
Jan 22, 2015 54.70 54.73 54.44 54.50 69,293 -0.13(-0.23%)
Jan 21, 2015 54.76 54.83 54.59 54.63 69,243 -0.13(-0.23%)
Jan 20, 2015 54.85 54.87 54.67 54.75 138,189 +0.02(+0.03%)
Jan 16, 2015 54.90 54.95 54.71 54.74 79,103 -0.29(-0.53%)
Jan 15, 2015 54.73 55.03 54.73 55.03 69,827 +0.37(+0.67%)
Jan 14, 2015 54.71 54.91 54.64 54.66 94,124 +0.13(+0.24%)
Jan 13, 2015 54.43 54.57 54.37 54.53 50,709 +0.08(+0.15%)
Jan 12, 2015 54.37 54.47 54.36 54.45 49,416 +0.13(+0.25%)
Jan 09, 2015 54.22 54.38 54.21 54.31 33,506 +0.20(+0.37%)
Jan 08, 2015 54.17 54.17 54.07 54.11 11,012 -0.12(-0.23%)
Jan 07, 2015 54.12 54.26 54.10 54.24 57,788 +0.06(+0.11%)
Jan 06, 2015 54.15 54.47 54.12 54.18 390,933 +0.17(+0.32%)
Jan 05, 2015 53.89 54.02 53.89 54.01 38,502 +0.09(+0.16%)
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.