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, 2018 55.16 55.17 55.12 55.16 90,374 +0.04(+0.07%)
Jul 30, 2018 55.08 55.16 55.08 55.12 141,133 -0.01(-0.02%)
Jul 27, 2018 55.16 55.16 55.09 55.13 143,223 +0.07(+0.13%)
Jul 26, 2018 55.14 55.17 55.06 55.06 89,463 -0.05(-0.10%)
Jul 25, 2018 55.20 55.21 55.11 55.11 80,502 -0.05(-0.10%)
Jul 24, 2018 55.12 55.17 55.09 55.17 194,827 +0.04(+0.06%)
Jul 23, 2018 55.30 55.30 55.13 55.13 89,246 -0.18(-0.32%)
Jul 20, 2018 55.40 55.40 55.31 55.31 116,464 -0.11(-0.19%)
Jul 19, 2018 55.32 55.43 55.31 55.41 2,668,511 +0.11(+0.19%)
Jul 18, 2018 55.32 55.36 55.30 55.31 89,032 -0.03(-0.05%)
Jul 17, 2018 55.35 55.38 55.31 55.33 721,811 -0.03(-0.05%)
Jul 16, 2018 55.32 55.37 55.29 55.36 180,740 -0.08(-0.14%)
Jul 13, 2018 55.40 55.44 55.37 55.44 66,385 +0.10(+0.18%)
Jul 12, 2018 55.32 55.36 55.30 55.34 96,183 -0.03(-0.05%)
Jul 11, 2018 55.33 55.38 55.30 55.37 81,783 +0.08(+0.14%)
Jul 10, 2018 55.28 55.32 55.26 55.29 173,740 -0.04(-0.07%)
Jul 09, 2018 55.33 55.34 55.30 55.33 513,060 -0.08(-0.15%)
Jul 06, 2018 55.42 55.43 55.38 55.41 166,820 +0.04(+0.06%)
Jul 05, 2018 55.38 55.41 55.33 55.38 183,778 +0.02(+0.03%)
Jul 03, 2018 55.36 55.36 55.36 0 +0.09(+0.16%)
Jul 02, 2018 55.35 55.36 55.26 55.27 368,946 -0.06(-0.11%)
Jun 29, 2018 55.33 55.37 55.32 55.33 145,321 -0.03(-0.05%)
Jun 28, 2018 55.40 55.40 55.33 55.36 114,965 -0.04(-0.08%)
Jun 27, 2018 55.33 55.43 55.32 55.40 2,515,716 +0.14(+0.26%)
Jun 26, 2018 55.22 55.26 55.21 55.26 1,906,584 +0.04(+0.06%)
Jun 25, 2018 55.23 55.28 55.20 55.23 242,092 +0.04(+0.06%)
Jun 22, 2018 55.13 55.21 55.13 55.19 82,616 +0.02(+0.03%)
Jun 21, 2018 55.14 55.22 55.13 55.17 636,863 +0.09(+0.16%)
Jun 20, 2018 55.18 55.18 55.08 55.09 130,253 -0.09(-0.16%)
Jun 19, 2018 55.17 55.22 55.16 55.17 76,004 +0.08(+0.14%)
Jun 18, 2018 55.10 55.12 55.06 55.10 213,059 +0.02(+0.03%)
Jun 15, 2018 55.17 55.07 55.08 846,092 +0.04(+0.06%)
Jun 14, 2018 55.00 55.05 54.99 55.04 78,993 +0.10(+0.18%)
Jun 13, 2018 54.99 55.04 54.86 54.95 98,062 -0.06(-0.11%)
Jun 12, 2018 54.98 55.02 54.97 55.01 100,947 -0.04(-0.06%)
Jun 11, 2018 55.00 55.05 55.00 55.04 79,383 -0.04(-0.06%)
Jun 08, 2018 55.08 55.14 55.05 55.08 117,544 -0.04(-0.08%)
Jun 07, 2018 54.95 55.20 54.95 55.12 89,686 +0.17(+0.31%)
Jun 06, 2018 55.02 55.02 54.93 54.95 223,512 -0.16(-0.29%)
Jun 05, 2018 55.10 55.15 55.05 55.11 101,394 +0.10(+0.18%)
Jun 04, 2018 55.10 55.11 55.02 55.02 373,213 -0.14(-0.26%)
Jun 01, 2018 55.12 55.20 55.10 55.16 86,777 -0.14(-0.25%)
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%)
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.