Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

61.55 +0.21 (+0.34%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 66.09 66.13 66.02 66.08 481,063 +0.04(+0.06%)
Oct 28, 2016 65.92 66.09 65.92 66.04 103,298 +0.03(+0.05%)
Oct 27, 2016 66.00 66.01 65.90 66.01 361,801 -0.12(-0.18%)
Oct 26, 2016 66.15 66.19 66.11 66.13 81,851 -0.05(-0.08%)
Oct 25, 2016 66.16 66.27 66.11 66.18 88,178 -0.02(-0.03%)
Oct 24, 2016 66.30 66.38 66.15 66.20 158,476 -0.07(-0.11%)
Oct 21, 2016 66.29 66.33 66.20 66.27 152,812 +0.02(+0.03%)
Oct 20, 2016 66.33 66.34 66.20 66.25 333,246 -0.05(-0.08%)
Oct 19, 2016 66.25 66.34 66.20 66.30 250,299 +0.02(+0.03%)
Oct 18, 2016 66.13 66.31 66.13 66.28 214,377 +0.06(+0.09%)
Oct 17, 2016 66.12 66.25 66.11 66.22 133,145 +0.13(+0.20%)
Oct 14, 2016 66.17 66.23 66.06 66.09 130,565 -0.11(-0.17%)
Oct 13, 2016 66.17 66.26 66.12 66.20 125,791 +0.09(+0.14%)
Oct 12, 2016 66.01 66.11 65.98 66.11 111,487 +0.02(+0.03%)
Oct 11, 2016 66.06 66.18 66.01 66.09 448,507 +0.00(+0.00%)
Oct 10, 2016 66.09 66.18 66.01 66.09 87,020 -0.14(-0.21%)
Oct 07, 2016 66.17 66.27 66.09 66.23 53,576 +0.13(+0.20%)
Oct 06, 2016 66.16 66.25 66.10 66.10 91,703 -0.15(-0.23%)
Oct 05, 2016 66.34 66.35 66.18 66.25 141,050 -0.09(-0.14%)
Oct 04, 2016 66.44 66.48 66.31 66.34 314,585 -0.20(-0.30%)
Oct 03, 2016 66.59 66.62 66.44 66.54 107,873 -0.24(-0.36%)
Sep 30, 2016 66.82 66.83 66.65 66.78 128,036 -0.00(-0.01%)
Sep 29, 2016 66.66 66.87 66.61 66.78 467,147 +0.06(+0.10%)
Sep 28, 2016 66.81 66.84 66.69 66.72 130,579 -0.09(-0.13%)
Sep 27, 2016 66.87 66.87 66.69 66.81 124,559 +0.09(+0.13%)
Sep 26, 2016 66.68 66.79 66.65 66.72 110,629 +0.10(+0.16%)
Sep 23, 2016 66.54 66.65 66.50 66.62 75,756 +0.06(+0.08%)
Sep 22, 2016 66.51 66.65 66.50 66.56 97,526 +0.06(+0.10%)
Sep 21, 2016 66.34 66.50 66.18 66.50 94,311 +0.07(+0.11%)
Sep 20, 2016 66.42 66.50 66.33 66.43 124,266 +0.05(+0.07%)
Sep 19, 2016 66.44 66.44 66.36 66.38 41,930 -0.06(-0.09%)
Sep 16, 2016 66.42 66.47 66.32 66.44 72,413 +0.00(+0.00%)
Sep 15, 2016 66.40 66.49 66.25 66.44 118,173 +0.04(+0.06%)
Sep 14, 2016 66.31 66.45 66.28 66.40 42,065 +0.12(+0.18%)
Sep 13, 2016 66.37 66.44 66.16 66.28 82,640 -0.14(-0.21%)
Sep 12, 2016 66.34 66.47 66.27 66.42 87,683 +0.06(+0.09%)
Sep 09, 2016 66.40 66.40 66.32 66.36 63,599 -0.13(-0.20%)
Sep 08, 2016 66.65 66.69 66.48 66.49 92,920 -0.24(-0.36%)
Sep 07, 2016 66.80 66.80 66.67 66.73 120,996 +0.02(+0.03%)
Sep 06, 2016 66.50 66.76 66.40 66.71 460,303 +0.23(+0.35%)
Sep 02, 2016 66.50 66.48 66.48 66.48 81,800 -0.07(-0.11%)
Sep 01, 2016 66.34 66.57 66.31 66.55 61,954 -0.02(-0.03%)
Aug 31, 2016 66.63 66.68 66.56 66.57 75,635 -0.05(-0.08%)
Aug 30, 2016 66.64 66.67 66.55 66.62 35,788 -0.01(-0.02%)
Aug 29, 2016 66.55 66.65 66.49 66.63 81,620 +0.18(+0.27%)
Aug 26, 2016 66.70 66.78 66.40 66.45 59,465 -0.20(-0.30%)
Aug 25, 2016 66.68 66.72 66.58 66.65 71,178 -0.09(-0.13%)
Aug 24, 2016 66.79 66.79 66.66 66.74 143,843 +0.04(+0.06%)
Aug 23, 2016 66.78 66.81 66.67 66.70 62,056 -0.05(-0.07%)
Aug 22, 2016 66.69 66.79 66.69 66.75 101,818 +0.10(+0.15%)
Aug 19, 2016 66.70 66.73 66.60 66.65 84,682 -0.17(-0.25%)
Aug 18, 2016 66.70 66.85 66.64 66.82 66,551 +0.12(+0.18%)
Aug 17, 2016 66.64 66.79 66.56 66.70 98,926 +0.09(+0.14%)
Aug 16, 2016 66.65 66.70 66.54 66.61 554,563 -0.14(-0.21%)
Aug 15, 2016 66.78 66.82 66.69 66.75 86,977 -0.11(-0.16%)
Aug 12, 2016 66.92 66.98 66.81 66.86 60,520 +0.18(+0.27%)
Aug 11, 2016 66.94 66.94 66.64 66.68 66,351 -0.24(-0.36%)
Aug 10, 2016 66.86 66.97 66.75 66.92 81,655 +0.11(+0.16%)
Aug 09, 2016 66.70 66.83 66.63 66.81 39,710 +0.17(+0.26%)
Aug 08, 2016 66.57 66.72 66.54 66.64 54,099 -0.06(-0.09%)
Aug 05, 2016 66.85 66.85 66.69 66.70 91,958 -0.32(-0.48%)
Aug 04, 2016 66.98 67.07 66.96 67.02 58,052 +0.13(+0.19%)
Aug 03, 2016 66.84 66.91 66.75 66.89 43,343 +0.03(+0.04%)
Aug 02, 2016 66.74 67.15 66.71 66.86 132,174 -0.06(-0.09%)
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.