Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 58.60 58.70 58.43 58.64 361,497 +0.04(+0.08%)
Jul 30, 2019 58.61 58.62 58.54 58.60 1,234,616 +0.02(+0.03%)
Jul 29, 2019 58.61 58.62 58.57 58.58 234,974 +0.04(+0.08%)
Jul 26, 2019 58.55 58.56 58.48 58.54 237,345 -0.02(-0.03%)
Jul 25, 2019 58.59 58.59 58.48 58.56 304,762 -0.08(-0.14%)
Jul 24, 2019 58.64 58.68 58.60 58.64 389,446 +0.04(+0.06%)
Jul 23, 2019 58.62 58.65 58.57 58.60 267,689 -0.04(-0.08%)
Jul 22, 2019 58.68 58.69 58.64 58.64 463,474 +0.01(+0.02%)
Jul 19, 2019 58.62 58.66 58.56 58.64 313,731 -0.07(-0.12%)
Jul 18, 2019 58.56 58.75 58.54 58.71 337,739 +0.12(+0.21%)
Jul 17, 2019 58.47 58.60 58.46 58.58 275,180 +0.17(+0.29%)
Jul 16, 2019 58.38 58.42 58.33 58.41 479,964 -0.10(-0.17%)
Jul 15, 2019 58.47 58.51 58.46 58.51 565,040 +0.08(+0.14%)
Jul 12, 2019 58.36 58.45 58.35 58.43 215,921 +0.04(+0.08%)
Jul 11, 2019 58.51 58.52 58.36 58.39 178,751 -0.15(-0.26%)
Jul 10, 2019 58.51 58.59 58.46 58.54 540,339 +0.09(+0.15%)
Jul 09, 2019 58.48 58.49 58.42 58.45 222,431 -0.03(-0.05%)
Jul 08, 2019 58.58 58.62 58.48 58.48 215,683 -0.06(-0.11%)
Jul 05, 2019 58.57 58.57 58.45 58.54 502,957 -0.29(-0.50%)
Jul 03, 2019 58.80 58.86 58.80 58.83 453,828 +0.08(+0.14%)
Jul 02, 2019 58.67 58.78 58.66 58.75 315,624 +0.12(+0.21%)
Jul 01, 2019 58.70 58.70 58.57 58.63 701,021 -0.07(-0.13%)
Jun 28, 2019 58.64 58.73 58.63 58.70 292,417 +0.04(+0.06%)
Jun 27, 2019 58.61 58.70 58.58 58.67 1,031,211 +0.09(+0.15%)
Jun 26, 2019 58.68 58.68 58.55 58.58 628,227 -0.18(-0.30%)
Jun 25, 2019 58.72 58.80 58.66 58.76 271,747 +0.08(+0.14%)
Jun 24, 2019 58.62 58.70 58.59 58.67 220,137 +0.15(+0.26%)
Jun 21, 2019 58.59 58.59 58.50 58.52 249,487 -0.16(-0.27%)
Jun 20, 2019 58.73 58.80 58.67 58.68 827,403 +0.06(+0.11%)
Jun 19, 2019 58.36 58.69 58.33 58.62 355,799 +0.19(+0.32%)
Jun 18, 2019 58.55 58.63 58.42 58.43 365,776 +0.05(+0.09%)
Jun 17, 2019 58.41 58.43 58.35 58.38 325,953 -0.04(-0.08%)
Jun 14, 2019 58.36 58.44 58.36 58.43 780,154 +0.02(+0.03%)
Jun 13, 2019 58.35 58.45 58.33 58.41 422,869 +0.12(+0.20%)
Jun 12, 2019 58.23 58.31 58.22 58.29 212,011 +0.13(+0.23%)
Jun 11, 2019 58.15 58.20 58.12 58.16 523,412 -0.04(-0.06%)
Jun 10, 2019 58.26 58.26 58.17 58.19 194,121 -0.19(-0.32%)
Jun 07, 2019 58.44 58.47 58.32 58.38 285,674 +0.15(+0.26%)
Jun 06, 2019 58.28 58.35 58.20 58.23 363,360 -0.05(-0.09%)
Jun 05, 2019 58.35 58.40 58.24 58.28 509,283 +0.04(+0.08%)
Jun 04, 2019 58.19 58.28 58.14 58.24 666,569 -0.12(-0.21%)
Jun 03, 2019 58.21 58.42 58.18 58.36 573,514 +0.21(+0.37%)
May 31, 2019 57.99 58.17 57.97 58.15 329,375 +0.29(+0.51%)
May 30, 2019 57.72 57.87 57.66 57.86 344,575 +0.15(+0.26%)
May 29, 2019 57.81 57.87 57.70 57.71 654,427 +0.00(+0.00%)
May 28, 2019 57.65 57.71 57.61 57.71 237,549 +0.16(+0.28%)
May 24, 2019 57.56 57.57 57.51 57.55 128,034 -0.04(-0.06%)
May 23, 2019 57.43 57.64 57.43 57.58 189,552 +0.24(+0.42%)
May 22, 2019 57.26 57.36 57.26 57.34 196,356 +0.13(+0.23%)
May 21, 2019 57.24 57.25 57.19 57.21 156,958 -0.07(-0.12%)
May 20, 2019 57.34 57.35 57.25 57.28 149,461 -0.08(-0.14%)
May 17, 2019 57.40 57.40 57.31 57.36 124,205 +0.02(+0.03%)
May 16, 2019 57.31 57.34 57.27 57.34 283,318 -0.07(-0.12%)
May 15, 2019 57.44 57.44 57.34 57.41 215,606 +0.13(+0.23%)
May 14, 2019 57.28 57.31 57.23 57.28 269,231 -0.04(-0.06%)
May 13, 2019 57.27 57.35 57.25 57.31 752,104 +0.22(+0.39%)
May 10, 2019 57.14 57.21 57.07 57.09 171,613 -0.03(-0.05%)
May 09, 2019 57.14 57.21 57.07 57.12 360,106 +0.12(+0.20%)
May 08, 2019 57.11 57.13 56.99 57.00 243,820 -0.08(-0.14%)
May 07, 2019 57.05 57.11 57.03 57.08 195,946 +0.12(+0.22%)
May 06, 2019 56.99 57.01 56.93 56.96 458,713 +0.10(+0.17%)
May 03, 2019 56.84 56.90 56.83 56.86 613,032 +0.06(+0.11%)
May 02, 2019 56.87 56.88 56.76 56.80 555,636 -0.12(-0.22%)
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.