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 (%)
Jul 31, 2015 54.55 54.60 54.52 54.59 41,420 +0.24(+0.45%)
Jul 30, 2015 54.28 54.37 54.26 54.35 17,244 +0.03(+0.05%)
Jul 29, 2015 54.32 54.36 54.25 54.33 19,652 -0.04(-0.08%)
Jul 28, 2015 54.38 54.43 54.36 54.37 23,155 -0.12(-0.23%)
Jul 27, 2015 54.47 54.50 54.40 54.49 41,239 +0.15(+0.28%)
Jul 24, 2015 54.29 54.39 54.26 54.34 63,413 +0.05(+0.09%)
Jul 23, 2015 54.15 54.29 54.12 54.29 32,652 +0.18(+0.33%)
Jul 22, 2015 54.18 54.24 54.12 54.12 45,974 -0.02(-0.04%)
Jul 21, 2015 54.02 54.18 54.02 54.14 14,263 +0.09(+0.16%)
Jul 20, 2015 54.06 54.09 54.02 54.05 17,237 -0.07(-0.14%)
Jul 17, 2015 54.08 54.18 54.08 54.12 17,607 -0.06(-0.11%)
Jul 16, 2015 54.08 54.18 54.03 54.18 21,127 -0.03(-0.06%)
Jul 15, 2015 54.06 54.23 54.04 54.22 31,936 +0.12(+0.22%)
Jul 14, 2015 54.08 54.10 54.01 54.10 21,794 +0.12(+0.22%)
Jul 13, 2015 53.97 54.02 53.92 53.98 36,006 -0.09(-0.17%)
Jul 10, 2015 54.11 54.18 54.01 54.07 40,853 -0.22(-0.40%)
Jul 09, 2015 54.38 54.39 54.29 54.29 35,649 -0.22(-0.40%)
Jul 08, 2015 54.44 54.54 54.40 54.51 81,272 +0.16(+0.29%)
Jul 07, 2015 54.51 54.62 54.34 54.35 151,986 +0.02(+0.03%)
Jul 06, 2015 54.33 54.38 54.22 54.34 30,745 +0.23(+0.42%)
Jul 02, 2015 54.04 54.11 54.11 54.11 46,879 +0.18(+0.33%)
Jul 01, 2015 53.97 54.02 53.86 53.93 92,486 -0.18(-0.34%)
Jun 30, 2015 54.08 54.24 54.07 54.12 64,406 -0.08(-0.14%)
Jun 29, 2015 54.03 54.19 53.98 54.19 95,228 +0.38(+0.70%)
Jun 26, 2015 53.81 53.83 53.76 53.81 18,908 -0.11(-0.20%)
Jun 25, 2015 53.89 53.98 53.86 53.92 26,547 -0.09(-0.17%)
Jun 24, 2015 53.96 54.03 53.91 54.02 58,414 +0.08(+0.14%)
Jun 23, 2015 53.89 54.03 53.88 53.94 21,393 -0.08(-0.14%)
Jun 22, 2015 54.12 54.14 54.00 54.02 48,331 -0.28(-0.51%)
Jun 19, 2015 54.17 54.29 54.17 54.29 30,072 +0.18(+0.34%)
Jun 18, 2015 54.12 54.15 54.02 54.11 15,760 -0.02(-0.03%)
Jun 17, 2015 54.01 54.13 53.79 54.12 27,343 +0.11(+0.20%)
Jun 16, 2015 54.00 54.04 53.93 54.02 35,870 +0.08(+0.15%)
Jun 15, 2015 54.00 54.01 53.91 53.94 18,269 +0.09(+0.17%)
Jun 12, 2015 53.76 53.96 53.76 53.85 16,801 +0.01(+0.02%)
Jun 11, 2015 53.67 53.86 53.67 53.84 63,813 +0.22(+0.40%)
Jun 10, 2015 53.66 53.71 53.61 53.62 22,402 -0.15(-0.28%)
Jun 09, 2015 53.80 53.83 53.71 53.77 47,856 -0.10(-0.19%)
Jun 08, 2015 53.88 53.90 53.84 53.87 28,604 +0.09(+0.17%)
Jun 05, 2015 53.76 53.86 53.71 53.78 23,637 -0.28(-0.51%)
Jun 04, 2015 53.91 54.08 53.91 54.06 53,816 +0.15(+0.28%)
Jun 03, 2015 54.02 54.04 53.86 53.91 43,436 -0.23(-0.42%)
Jun 02, 2015 54.22 54.22 54.12 54.13 49,666 -0.20(-0.37%)
Jun 01, 2015 54.51 54.55 54.30 54.33 31,291 -0.23(-0.43%)
May 29, 2015 54.54 54.59 54.51 54.56 22,975 +0.09(+0.17%)
May 28, 2015 54.40 54.49 54.40 54.47 21,713 +0.08(+0.14%)
May 27, 2015 54.40 54.48 54.29 54.40 25,978 -0.03(-0.06%)
May 26, 2015 54.25 54.43 54.24 54.43 40,745 +0.18(+0.32%)
May 22, 2015 54.30 54.25 54.25 54.25 36,747 -0.10(-0.18%)
May 21, 2015 54.36 54.41 54.28 54.35 24,698 +0.13(+0.24%)
May 20, 2015 54.20 54.33 54.14 54.22 49,786 +0.13(+0.25%)
May 19, 2015 54.12 54.21 54.08 54.09 31,577 -0.21(-0.39%)
May 18, 2015 54.38 54.38 54.27 54.30 31,572 -0.18(-0.34%)
May 15, 2015 54.32 54.52 54.30 54.48 27,681 +0.18(+0.34%)
May 14, 2015 54.23 54.32 54.16 54.30 40,824 +0.13(+0.23%)
May 13, 2015 54.27 54.30 54.13 54.17 27,165 +0.03(+0.05%)
May 12, 2015 54.10 54.19 54.05 54.14 62,610 -0.01(-0.02%)
May 11, 2015 54.34 54.34 54.12 54.15 38,162 -0.26(-0.48%)
May 08, 2015 54.48 54.53 54.37 54.41 23,803 +0.20(+0.37%)
May 07, 2015 54.20 54.27 54.16 54.21 24,122 +0.04(+0.08%)
May 06, 2015 54.24 54.25 54.12 54.17 25,935 -0.13(-0.23%)
May 05, 2015 54.40 54.40 54.22 54.30 52,617 -0.08(-0.14%)
May 04, 2015 54.45 54.47 54.35 54.37 79,212 +0.01(+0.02%)
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.