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, 2017 55.54 55.60 55.52 55.57 39,490 +0.11(+0.19%)
Mar 30, 2017 55.56 55.56 55.45 55.46 47,910 -0.11(-0.20%)
Mar 29, 2017 55.55 55.59 55.51 55.58 90,201 +0.12(+0.22%)
Mar 28, 2017 55.63 55.63 55.42 55.46 80,885 -0.13(-0.23%)
Mar 27, 2017 55.63 55.66 55.56 55.59 194,775 +0.09(+0.16%)
Mar 24, 2017 55.48 55.54 55.43 55.50 49,775 +0.00(+0.00%)
Mar 23, 2017 55.52 55.55 55.41 55.50 56,723 -0.02(-0.03%)
Mar 22, 2017 55.49 55.57 55.47 55.52 140,470 +0.07(+0.12%)
Mar 21, 2017 55.32 55.49 55.28 55.45 60,317 +0.12(+0.22%)
Mar 20, 2017 55.27 55.34 55.24 55.33 60,305 +0.10(+0.17%)
Mar 17, 2017 55.21 55.29 55.17 55.23 57,332 +0.07(+0.13%)
Mar 16, 2017 55.17 55.22 55.13 55.16 84,014 -0.09(-0.17%)
Mar 15, 2017 54.97 55.26 54.91 55.26 73,880 +0.32(+0.59%)
Mar 14, 2017 54.89 54.96 54.89 54.93 63,687 +0.03(+0.05%)
Mar 13, 2017 54.95 54.97 54.87 54.90 73,001 -0.07(-0.13%)
Mar 10, 2017 54.99 55.00 54.91 54.97 76,344 +0.07(+0.13%)
Mar 09, 2017 54.93 54.96 54.87 54.90 87,768 -0.09(-0.16%)
Mar 08, 2017 54.96 55.01 54.93 54.99 69,439 -0.12(-0.22%)
Mar 07, 2017 55.15 55.15 55.07 55.11 89,725 -0.07(-0.13%)
Mar 06, 2017 55.20 55.23 55.14 55.18 87,343 +0.03(+0.05%)
Mar 03, 2017 55.13 55.19 55.07 55.15 241,902 +0.03(+0.05%)
Mar 02, 2017 55.19 55.19 55.09 55.13 99,520 -0.10(-0.17%)
Mar 01, 2017 55.25 55.29 55.20 55.22 210,620 -0.31(-0.56%)
Feb 28, 2017 55.60 55.64 55.51 55.54 81,562 -0.03(-0.06%)
Feb 27, 2017 55.70 55.70 55.53 55.57 63,677 -0.17(-0.31%)
Feb 24, 2017 55.62 55.74 55.62 55.74 60,369 +0.19(+0.34%)
Feb 23, 2017 55.52 55.55 55.48 55.55 103,774 +0.09(+0.17%)
Feb 22, 2017 55.45 55.48 55.31 55.46 148,593 +0.07(+0.12%)
Feb 21, 2017 55.31 55.43 55.31 55.39 86,679 -0.03(-0.05%)
Feb 17, 2017 55.41 55.41 55.41 0 +0.11(+0.20%)
Feb 16, 2017 55.19 55.35 55.16 55.30 81,066 +0.18(+0.33%)
Feb 15, 2017 55.10 55.17 55.10 55.12 75,135 -0.07(-0.13%)
Feb 14, 2017 55.35 55.36 55.13 55.19 212,311 -0.16(-0.28%)
Feb 13, 2017 55.33 55.37 55.29 55.35 105,680 -0.08(-0.14%)
Feb 10, 2017 55.39 55.46 55.38 55.42 161,074 -0.04(-0.08%)
Feb 09, 2017 55.60 55.63 55.44 55.47 210,889 -0.20(-0.36%)
Feb 08, 2017 55.60 55.67 55.57 55.67 186,502 +0.17(+0.31%)
Feb 07, 2017 55.48 55.58 55.41 55.49 252,685 +0.01(+0.02%)
Feb 06, 2017 55.46 55.52 55.37 55.48 127,950 +0.21(+0.37%)
Feb 03, 2017 55.35 55.43 55.23 55.28 168,798 +0.06(+0.11%)
Feb 02, 2017 55.34 55.39 55.22 55.22 206,586 -0.04(-0.08%)
Feb 01, 2017 55.16 55.29 55.10 55.26 103,856 -0.03(-0.06%)
Jan 31, 2017 55.22 55.38 55.22 55.29 277,387 +0.10(+0.19%)
Jan 30, 2017 55.22 55.28 55.18 55.19 533,929 -0.01(-0.02%)
Jan 27, 2017 55.21 55.27 55.16 55.20 120,853 +0.03(+0.05%)
Jan 26, 2017 55.06 55.19 55.02 55.17 565,413 +0.09(+0.17%)
Jan 25, 2017 55.09 55.15 55.05 55.08 113,557 -0.13(-0.23%)
Jan 24, 2017 55.32 55.37 55.20 55.21 92,219 -0.21(-0.37%)
Jan 23, 2017 55.24 55.46 55.22 55.41 147,711 +0.27(+0.48%)
Jan 20, 2017 55.10 55.25 55.07 55.15 219,892 +0.03(+0.05%)
Jan 19, 2017 55.12 55.20 55.02 55.12 251,876 -0.15(-0.27%)
Jan 18, 2017 55.45 55.49 55.23 55.27 140,289 -0.28(-0.50%)
Jan 17, 2017 55.52 55.57 55.46 55.54 212,929 +0.25(+0.45%)
Jan 13, 2017 55.29 55.29 55.29 0 -0.13(-0.23%)
Jan 12, 2017 55.47 55.56 55.38 55.42 171,236 +0.03(+0.05%)
Jan 11, 2017 55.35 55.49 55.29 55.40 120,156 +0.05(+0.09%)
Jan 10, 2017 55.32 55.41 55.32 55.34 127,933 -0.02(-0.03%)
Jan 09, 2017 55.30 55.37 55.29 55.36 233,743 +0.14(+0.25%)
Jan 06, 2017 55.27 55.33 55.18 55.22 111,767 -0.15(-0.26%)
Jan 05, 2017 55.27 55.43 55.21 55.37 227,055 +0.22(+0.39%)
Jan 04, 2017 55.12 55.19 55.08 55.15 181,862 +0.02(+0.03%)
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.