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 (%)
May 31, 2018 55.31 55.36 55.23 55.30 109,663 -0.04(-0.06%)
May 30, 2018 55.33 55.39 55.26 55.33 1,352,812 -0.18(-0.32%)
May 29, 2018 55.22 55.57 55.21 55.51 186,944 +0.42(+0.76%)
May 25, 2018 55.09 55.09 55.09 0 +0.19(+0.34%)
May 24, 2018 54.91 54.99 54.89 54.90 1,478,050 +0.07(+0.14%)
May 23, 2018 54.76 54.86 54.76 54.83 98,279 +0.15(+0.27%)
May 22, 2018 54.68 54.69 54.63 54.68 1,373,904 +0.01(+0.02%)
May 21, 2018 54.62 54.68 54.62 54.67 124,670 +0.01(+0.02%)
May 18, 2018 54.59 54.68 54.59 54.66 81,851 +0.15(+0.27%)
May 17, 2018 54.53 54.56 54.51 54.51 60,794 +0.01(+0.02%)
May 16, 2018 54.60 54.60 54.50 54.50 297,215 -0.09(-0.16%)
May 15, 2018 54.64 54.64 54.53 54.59 233,000 -0.18(-0.32%)
May 14, 2018 54.76 54.79 54.76 54.77 89,985 -0.07(-0.13%)
May 11, 2018 54.83 54.85 54.80 54.84 89,064 +0.03(+0.05%)
May 10, 2018 54.85 54.87 54.80 54.81 65,369 +0.04(+0.08%)
May 09, 2018 54.76 54.81 54.76 54.77 126,902 -0.10(-0.18%)
May 08, 2018 54.85 54.89 54.81 54.86 94,213 -0.04(-0.08%)
May 07, 2018 54.92 54.93 54.89 54.91 262,959 -0.02(-0.03%)
May 04, 2018 54.97 54.97 54.87 54.92 70,026 +0.02(+0.03%)
May 03, 2018 54.91 54.96 54.89 54.91 96,972 +0.06(+0.11%)
May 02, 2018 54.83 54.87 54.78 54.85 120,987 +0.04(+0.06%)
May 01, 2018 54.85 54.85 54.79 54.81 120,350 -0.05(-0.09%)
Apr 30, 2018 54.84 54.89 54.84 54.86 120,542 +0.00(+0.00%)
Apr 27, 2018 54.81 54.87 54.81 54.86 70,261 +0.09(+0.16%)
Apr 26, 2018 54.76 54.80 54.75 54.77 47,201 +0.06(+0.11%)
Apr 25, 2018 54.71 54.74 54.68 54.71 86,984 -0.04(-0.08%)
Apr 24, 2018 54.72 54.79 54.69 54.76 89,763 +0.00(+0.00%)
Apr 23, 2018 54.78 54.81 54.74 54.76 150,887 -0.07(-0.13%)
Apr 20, 2018 54.90 54.92 54.82 54.83 77,916 -0.11(-0.19%)
Apr 19, 2018 54.93 54.98 54.88 54.93 166,638 -0.07(-0.13%)
Apr 18, 2018 55.10 55.12 54.99 55.00 63,782 -0.16(-0.29%)
Apr 17, 2018 55.11 55.18 55.10 55.16 97,674 +0.01(+0.02%)
Apr 16, 2018 55.08 55.16 55.08 55.15 130,058 -0.01(-0.02%)
Apr 13, 2018 55.12 55.19 55.12 55.16 71,077 +0.03(+0.05%)
Apr 12, 2018 55.22 55.23 55.13 55.13 102,611 -0.13(-0.24%)
Apr 11, 2018 55.31 55.35 55.26 55.27 224,386 +0.00(+0.00%)
Apr 10, 2018 55.29 55.29 55.23 55.27 96,042 -0.08(-0.14%)
Apr 09, 2018 55.26 55.35 55.24 55.35 82,064 -0.01(-0.02%)
Apr 06, 2018 55.29 55.36 55.23 55.36 88,357 +0.20(+0.37%)
Apr 05, 2018 55.19 55.21 55.15 55.15 113,537 -0.10(-0.18%)
Apr 04, 2018 55.35 55.35 55.24 55.25 204,299 -0.03(-0.05%)
Apr 03, 2018 55.34 55.36 55.24 55.28 476,069 -0.11(-0.19%)
Apr 02, 2018 55.31 55.48 55.29 55.38 311,989 +0.03(+0.05%)
Mar 29, 2018 55.35 55.35 55.35 0 +0.07(+0.13%)
Mar 28, 2018 55.36 55.39 55.24 55.28 96,451 -0.03(-0.05%)
Mar 27, 2018 55.14 55.32 55.11 55.31 121,940 +0.20(+0.37%)
Mar 26, 2018 55.14 55.19 55.09 55.11 86,482 -0.12(-0.22%)
Mar 23, 2018 55.14 55.23 55.12 55.23 87,079 +0.07(+0.13%)
Mar 22, 2018 55.11 55.20 55.06 55.16 133,259 +0.15(+0.27%)
Mar 21, 2018 54.89 55.01 54.84 55.01 463,402 +0.04(+0.08%)
Mar 20, 2018 54.97 55.01 54.95 54.96 110,731 -0.07(-0.13%)
Mar 19, 2018 54.99 55.13 54.99 55.04 102,582 -0.03(-0.05%)
Mar 16, 2018 55.11 55.11 55.04 55.06 114,259 -0.05(-0.10%)
Mar 15, 2018 55.14 55.18 55.09 55.11 116,040 -0.03(-0.05%)
Mar 14, 2018 55.06 55.19 55.06 55.14 80,878 +0.04(+0.08%)
Mar 13, 2018 55.10 55.15 55.03 55.10 81,562 +0.07(+0.13%)
Mar 12, 2018 54.96 55.04 54.96 55.03 77,148 +0.06(+0.11%)
Mar 09, 2018 54.96 55.00 54.91 54.96 113,675 -0.07(-0.13%)
Mar 08, 2018 54.99 55.07 54.99 55.04 79,332 +0.05(+0.10%)
Mar 07, 2018 55.07 54.96 54.98 130,143 +0.03(+0.05%)
Mar 06, 2018 54.97 55.04 54.96 54.96 86,006 -0.02(-0.03%)
Mar 05, 2018 55.10 55.13 54.95 54.97 131,521 -0.04(-0.06%)
Mar 02, 2018 55.11 55.12 54.99 55.01 92,889 -0.14(-0.25%)
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.