Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.60 -0.11 (-0.17%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 55.07 55.19 55.07 55.16 183,420 -0.04(-0.08%)
Apr 27, 2017 55.10 55.20 55.05 55.20 216,440 +0.04(+0.08%)
Apr 26, 2017 55.02 55.16 54.99 55.16 136,182 +0.17(+0.31%)
Apr 25, 2017 55.04 55.10 54.95 54.99 153,001 -0.20(-0.37%)
Apr 24, 2017 55.08 55.20 55.07 55.19 100,257 -0.09(-0.15%)
Apr 21, 2017 55.29 55.34 55.25 55.28 187,681 +0.03(+0.05%)
Apr 20, 2017 55.28 55.28 55.18 55.25 381,175 -0.06(-0.11%)
Apr 19, 2017 55.34 55.34 55.27 55.31 232,525 -0.12(-0.22%)
Apr 18, 2017 55.28 55.44 55.26 55.43 67,465 +0.26(+0.46%)
Apr 17, 2017 55.24 55.30 55.17 55.17 64,490 -0.04(-0.08%)
Apr 13, 2017 55.21 55.28 55.15 55.22 106,672 +0.07(+0.12%)
Apr 12, 2017 55.06 55.19 55.01 55.15 173,529 +0.14(+0.25%)
Apr 11, 2017 54.94 55.05 54.65 55.01 221,408 +0.20(+0.36%)
Apr 10, 2017 54.84 54.90 54.76 54.82 143,295 +0.05(+0.09%)
Apr 07, 2017 54.96 55.02 54.76 54.76 295,311 -0.16(-0.29%)
Apr 06, 2017 54.94 54.98 54.87 54.93 190,584 -0.04(-0.08%)
Apr 05, 2017 54.83 54.99 54.79 54.97 372,562 +0.10(+0.19%)
Apr 04, 2017 54.88 54.94 54.83 54.87 104,157 +0.25(+0.45%)
Apr 03, 2017 54.64 54.92 54.62 54.62 318,592 -0.10(-0.19%)
Mar 31, 2017 54.70 54.75 54.67 54.72 40,100 +0.10(+0.19%)
Mar 30, 2017 54.71 54.71 54.61 54.62 48,651 -0.11(-0.20%)
Mar 29, 2017 54.71 54.74 54.67 54.73 91,595 +0.12(+0.22%)
Mar 28, 2017 54.78 54.78 54.58 54.61 82,135 -0.13(-0.23%)
Mar 27, 2017 54.78 54.82 54.71 54.74 197,785 +0.09(+0.16%)
Mar 24, 2017 54.64 54.70 54.59 54.65 50,544 +0.00(+0.00%)
Mar 23, 2017 54.68 54.71 54.57 54.65 57,600 -0.02(-0.03%)
Mar 22, 2017 54.65 54.72 54.63 54.67 142,640 +0.07(+0.12%)
Mar 21, 2017 54.48 54.64 54.44 54.60 61,249 +0.12(+0.22%)
Mar 20, 2017 54.43 54.50 54.40 54.48 61,237 +0.09(+0.17%)
Mar 17, 2017 54.37 54.45 54.33 54.39 58,218 +0.07(+0.13%)
Mar 16, 2017 54.33 54.38 54.29 54.32 85,313 -0.09(-0.17%)
Mar 15, 2017 54.14 54.42 54.07 54.42 75,021 +0.32(+0.59%)
Mar 14, 2017 54.06 54.13 54.06 54.10 64,671 +0.03(+0.05%)
Mar 13, 2017 54.11 54.14 54.03 54.07 74,129 -0.07(-0.13%)
Mar 10, 2017 54.15 54.16 54.07 54.14 77,523 +0.07(+0.13%)
Mar 09, 2017 54.09 54.12 54.03 54.07 89,124 -0.09(-0.16%)
Mar 08, 2017 54.13 54.18 54.09 54.15 70,512 -0.12(-0.22%)
Mar 07, 2017 54.31 54.31 54.23 54.27 91,111 -0.07(-0.13%)
Mar 06, 2017 54.36 54.39 54.30 54.34 88,693 +0.03(+0.05%)
Mar 03, 2017 54.29 54.35 54.23 54.31 245,640 +0.03(+0.05%)
Mar 02, 2017 54.35 54.35 54.25 54.29 101,058 -0.09(-0.17%)
Mar 01, 2017 54.41 54.45 54.36 54.38 213,875 -0.31(-0.56%)
Feb 28, 2017 54.75 54.79 54.67 54.69 82,823 -0.03(-0.06%)
Feb 27, 2017 54.85 54.85 54.68 54.72 64,661 -0.17(-0.31%)
Feb 24, 2017 54.78 54.89 54.78 54.89 61,301 +0.19(+0.34%)
Feb 23, 2017 54.67 54.71 54.63 54.71 105,377 +0.09(+0.17%)
Feb 22, 2017 54.61 54.64 54.47 54.61 150,889 +0.07(+0.12%)
Feb 21, 2017 54.47 54.59 54.47 54.55 88,018 -0.03(-0.05%)
Feb 17, 2017 54.57 54.57 54.57 0 +0.11(+0.20%)
Feb 16, 2017 54.35 54.50 54.33 54.46 82,319 +0.18(+0.33%)
Feb 15, 2017 54.26 54.33 54.26 54.28 76,296 -0.07(-0.13%)
Feb 14, 2017 54.51 54.52 54.29 54.35 215,592 -0.15(-0.28%)
Feb 13, 2017 54.49 54.53 54.44 54.50 107,313 -0.08(-0.14%)
Feb 10, 2017 54.55 54.61 54.54 54.58 163,563 -0.04(-0.08%)
Feb 09, 2017 54.75 54.78 54.60 54.62 214,148 -0.20(-0.36%)
Feb 08, 2017 54.75 54.83 54.72 54.82 189,384 +0.17(+0.31%)
Feb 07, 2017 54.63 54.73 54.57 54.65 256,590 +0.01(+0.02%)
Feb 06, 2017 54.61 54.67 54.53 54.64 129,928 +0.20(+0.37%)
Feb 03, 2017 54.51 54.59 54.39 54.44 171,406 +0.06(+0.11%)
Feb 02, 2017 54.50 54.55 54.38 54.38 209,778 -0.04(-0.08%)
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.