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 (%)
May 29, 2015 53.78 53.83 53.75 53.80 23,300 +0.09(+0.17%)
May 28, 2015 53.64 53.73 53.64 53.71 22,019 +0.07(+0.14%)
May 27, 2015 53.64 53.72 53.53 53.64 26,345 -0.03(-0.06%)
May 26, 2015 53.50 53.67 53.48 53.67 41,321 +0.17(+0.32%)
May 22, 2015 53.54 53.50 53.50 53.50 37,266 -0.09(-0.18%)
May 21, 2015 53.60 53.65 53.52 53.59 25,047 +0.13(+0.24%)
May 20, 2015 53.44 53.58 53.38 53.46 50,490 +0.13(+0.25%)
May 19, 2015 53.37 53.46 53.32 53.33 32,023 -0.21(-0.39%)
May 18, 2015 53.62 53.62 53.51 53.54 32,019 -0.18(-0.34%)
May 15, 2015 53.56 53.76 53.55 53.72 28,072 +0.18(+0.34%)
May 14, 2015 53.47 53.56 53.41 53.54 41,400 +0.12(+0.23%)
May 13, 2015 53.51 53.54 53.37 53.42 27,549 +0.02(+0.05%)
May 12, 2015 53.35 53.44 53.30 53.39 63,494 -0.01(-0.02%)
May 11, 2015 53.58 53.58 53.37 53.40 38,701 -0.26(-0.48%)
May 08, 2015 53.72 53.77 53.61 53.65 24,139 +0.20(+0.37%)
May 07, 2015 53.45 53.51 53.41 53.46 24,462 +0.04(+0.08%)
May 06, 2015 53.48 53.49 53.37 53.42 26,301 -0.12(-0.23%)
May 05, 2015 53.65 53.65 53.46 53.54 53,361 -0.07(-0.14%)
May 04, 2015 53.69 53.71 53.59 53.61 80,331 +0.01(+0.02%)
May 01, 2015 53.74 53.76 53.59 53.61 55,535 -0.24(-0.45%)
Apr 30, 2015 53.71 53.86 53.63 53.85 72,413 +0.06(+0.11%)
Apr 29, 2015 53.82 53.88 53.73 53.79 41,659 -0.13(-0.24%)
Apr 28, 2015 53.99 54.07 53.88 53.92 49,936 -0.17(-0.32%)
Apr 27, 2015 54.09 54.15 54.00 54.10 26,628 -0.02(-0.03%)
Apr 24, 2015 54.05 54.12 54.04 54.11 16,822 +0.11(+0.20%)
Apr 23, 2015 53.93 54.04 53.89 54.01 27,205 +0.13(+0.25%)
Apr 22, 2015 54.05 54.05 53.86 53.87 59,925 -0.21(-0.40%)
Apr 21, 2015 54.10 54.12 54.06 54.09 44,038 -0.07(-0.12%)
Apr 20, 2015 54.15 54.20 54.08 54.15 23,390 -0.02(-0.05%)
Apr 17, 2015 54.14 54.24 54.10 54.18 90,832 +0.03(+0.05%)
Apr 16, 2015 54.15 54.19 54.04 54.15 39,669 +0.03(+0.05%)
Apr 15, 2015 54.12 54.18 54.09 54.12 71,746 +0.03(+0.06%)
Apr 14, 2015 54.12 54.18 54.06 54.09 32,258 +0.11(+0.20%)
Apr 13, 2015 53.92 53.99 53.89 53.98 35,968 +0.08(+0.15%)
Apr 10, 2015 53.99 53.99 53.87 53.90 43,081 -0.04(-0.08%)
Apr 09, 2015 54.05 54.05 53.88 53.94 28,208 -0.13(-0.24%)
Apr 08, 2015 54.10 54.17 53.97 54.07 69,705 -0.04(-0.08%)
Apr 07, 2015 54.05 54.12 54.01 54.11 281,892 +0.02(+0.03%)
Apr 06, 2015 54.20 54.22 54.07 54.10 15,911 +0.12(+0.21%)
Apr 02, 2015 54.06 53.98 53.98 53.98 25,200 -0.07(-0.14%)
Apr 01, 2015 54.04 54.11 54.04 54.05 82,355 +0.13(+0.23%)
Mar 31, 2015 53.81 53.94 53.79 53.93 30,831 +0.11(+0.20%)
Mar 30, 2015 53.86 53.88 53.80 53.82 37,961 +0.05(+0.09%)
Mar 27, 2015 53.78 53.86 53.77 53.77 34,275 +0.10(+0.18%)
Mar 26, 2015 53.80 53.83 53.67 53.67 61,762 -0.14(-0.26%)
Mar 25, 2015 54.00 54.04 53.81 53.81 32,472 -0.18(-0.34%)
Mar 24, 2015 53.86 54.00 53.85 54.00 45,383 +0.11(+0.20%)
Mar 23, 2015 53.88 53.91 53.81 53.89 57,487 +0.08(+0.15%)
Mar 20, 2015 53.80 53.83 53.76 53.81 35,033 +0.17(+0.32%)
Mar 19, 2015 53.75 53.83 53.63 53.63 89,222 -0.21(-0.40%)
Mar 18, 2015 53.50 53.88 53.42 53.85 34,596 +0.42(+0.78%)
Mar 17, 2015 53.43 53.48 53.40 53.43 36,526 +0.04(+0.08%)
Mar 16, 2015 53.43 53.44 53.35 53.39 24,506 +0.07(+0.13%)
Mar 13, 2015 53.29 53.40 53.28 53.31 36,084 +0.01(+0.02%)
Mar 12, 2015 53.33 53.39 53.25 53.30 24,944 +0.05(+0.09%)
Mar 11, 2015 53.20 53.30 53.16 53.25 88,238 +0.05(+0.09%)
Mar 10, 2015 53.25 53.30 53.15 53.20 127,843 +0.13(+0.25%)
Mar 09, 2015 53.10 53.12 52.98 53.07 186,889 +0.11(+0.20%)
Mar 06, 2015 53.07 53.07 52.93 52.96 336,230 -0.35(-0.66%)
Mar 05, 2015 53.30 53.39 53.24 53.32 41,227 +0.04(+0.08%)
Mar 04, 2015 53.27 53.38 53.20 53.28 63,853 +0.03(+0.06%)
Mar 03, 2015 53.37 53.37 53.19 53.24 144,760 -0.08(-0.15%)
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.