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, 2017 56.29 56.35 56.26 56.35 107,962 +0.05(+0.09%)
May 30, 2017 56.48 56.48 56.20 56.29 123,225 +0.10(+0.17%)
May 26, 2017 56.18 56.26 56.16 56.20 79,776 +0.04(+0.08%)
May 25, 2017 56.16 56.21 56.13 56.16 178,737 -0.02(-0.03%)
May 24, 2017 56.05 56.22 56.03 56.17 66,194 +0.09(+0.15%)
May 23, 2017 56.26 56.26 56.04 56.09 63,848 -0.11(-0.20%)
May 22, 2017 56.17 56.22 56.15 56.20 69,957 +0.03(+0.05%)
May 19, 2017 56.20 56.22 56.12 56.17 68,934 -0.06(-0.11%)
May 18, 2017 56.27 56.32 56.18 56.23 81,751 -0.04(-0.08%)
May 17, 2017 56.16 56.29 56.12 56.28 90,392 +0.33(+0.59%)
May 16, 2017 55.90 56.03 55.90 55.95 70,581 +0.03(+0.06%)
May 15, 2017 55.90 55.99 55.90 55.91 84,066 -0.05(-0.09%)
May 12, 2017 55.90 55.98 55.90 55.96 73,760 +0.23(+0.40%)
May 11, 2017 55.66 55.78 55.66 55.74 57,867 +0.00(+0.00%)
May 10, 2017 55.77 55.85 55.69 55.74 438,980 +0.01(+0.02%)
May 09, 2017 55.71 55.76 55.66 55.73 127,224 -0.03(-0.06%)
May 08, 2017 55.82 55.86 55.74 55.77 76,779 -0.10(-0.19%)
May 05, 2017 55.81 55.88 55.79 55.87 172,109 +0.07(+0.12%)
May 04, 2017 55.81 55.90 55.78 55.80 79,654 -0.15(-0.26%)
May 03, 2017 55.98 56.03 55.89 55.95 90,977 -0.08(-0.14%)
May 02, 2017 55.91 56.05 55.91 56.03 57,857 +0.14(+0.25%)
May 01, 2017 55.97 56.03 55.86 55.89 55,678 -0.12(-0.22%)
Apr 28, 2017 55.92 56.04 55.92 56.01 180,629 -0.04(-0.08%)
Apr 27, 2017 55.95 56.05 55.91 56.05 213,146 +0.04(+0.08%)
Apr 26, 2017 55.87 56.01 55.84 56.01 134,110 +0.17(+0.31%)
Apr 25, 2017 55.89 55.95 55.80 55.84 150,673 -0.21(-0.37%)
Apr 24, 2017 55.93 56.05 55.92 56.04 98,732 -0.09(-0.15%)
Apr 21, 2017 56.15 56.19 56.10 56.13 184,824 +0.03(+0.05%)
Apr 20, 2017 56.13 56.13 56.03 56.10 375,375 -0.06(-0.11%)
Apr 19, 2017 56.20 56.20 56.12 56.16 228,986 -0.12(-0.22%)
Apr 18, 2017 56.14 56.29 56.11 56.29 66,439 +0.26(+0.46%)
Apr 17, 2017 56.10 56.16 56.03 56.03 63,508 -0.04(-0.08%)
Apr 13, 2017 56.06 56.13 56.00 56.07 105,049 +0.07(+0.12%)
Apr 12, 2017 55.91 56.04 55.86 56.00 170,888 +0.14(+0.25%)
Apr 11, 2017 55.79 55.90 55.50 55.86 218,039 +0.20(+0.36%)
Apr 10, 2017 55.69 55.75 55.61 55.66 141,115 +0.05(+0.09%)
Apr 07, 2017 55.81 55.87 55.61 55.61 290,817 -0.16(-0.29%)
Apr 06, 2017 55.78 55.83 55.71 55.78 187,684 -0.04(-0.08%)
Apr 05, 2017 55.68 55.84 55.63 55.82 366,893 +0.10(+0.19%)
Apr 04, 2017 55.73 55.79 55.68 55.71 102,572 +0.25(+0.45%)
Apr 03, 2017 55.48 55.77 55.46 55.46 313,744 -0.11(-0.19%)
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%)
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.