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 (%)
Jan 31, 2018 55.27 55.30 55.15 55.22 454,259 -0.04(-0.07%)
Jan 30, 2018 55.31 55.31 55.22 55.26 197,508 -0.06(-0.12%)
Jan 29, 2018 55.28 55.34 55.23 55.33 145,873 -0.06(-0.11%)
Jan 26, 2018 55.45 55.45 55.35 55.38 120,831 -0.13(-0.24%)
Jan 25, 2018 55.38 55.52 55.36 55.52 224,251 +0.06(+0.11%)
Jan 24, 2018 55.47 55.48 55.40 55.45 183,706 -0.07(-0.13%)
Jan 23, 2018 55.50 55.53 55.45 55.52 143,248 +0.11(+0.21%)
Jan 22, 2018 55.43 55.49 55.38 55.41 356,974 +0.01(+0.02%)
Jan 19, 2018 55.50 55.50 55.40 55.40 133,479 -0.10(-0.17%)
Jan 18, 2018 55.52 55.54 55.49 55.50 226,232 -0.11(-0.19%)
Jan 17, 2018 55.62 55.66 55.57 55.60 191,865 -0.05(-0.09%)
Jan 16, 2018 55.74 55.74 55.62 55.66 263,061 -0.03(-0.05%)
Jan 12, 2018 55.68 55.68 55.68 0 -0.04(-0.08%)
Jan 11, 2018 55.67 55.76 55.66 55.73 195,244 +0.02(+0.03%)
Jan 10, 2018 55.71 55.71 129,564 +0.02(+0.03%)
Jan 09, 2018 55.81 55.81 55.68 55.69 159,958 -0.13(-0.24%)
Jan 08, 2018 55.86 55.88 55.81 55.82 191,728 -0.03(-0.06%)
Jan 05, 2018 55.91 55.91 55.82 55.86 152,784 -0.04(-0.06%)
Jan 04, 2018 55.82 55.91 55.82 55.89 140,288 -0.04(-0.08%)
Jan 03, 2018 55.95 55.99 55.90 55.94 424,640 +0.02(+0.03%)
Jan 02, 2018 55.98 55.99 55.84 55.92 273,581 -0.11(-0.20%)
Dec 29, 2017 56.03 56.03 56.03 0 +0.05(+0.09%)
Dec 28, 2017 55.99 55.99 55.93 55.98 190,370 -0.04(-0.06%)
Dec 27, 2017 55.92 56.04 55.89 56.02 118,118 +0.13(+0.24%)
Dec 26, 2017 55.85 55.91 55.85 55.88 137,492 +0.05(+0.09%)
Dec 22, 2017 55.82 55.86 55.79 55.84 698,860 +0.00(+0.00%)
Dec 21, 2017 55.82 55.86 55.78 55.84 388,778 +0.00(+0.00%)
Dec 20, 2017 55.80 55.91 55.80 55.84 111,537 -0.09(-0.16%)
Dec 19, 2017 55.99 55.99 55.86 55.92 286,040 -0.14(-0.25%)
Dec 18, 2017 56.07 56.13 56.04 56.06 170,106 -0.04(-0.08%)
Dec 15, 2017 56.08 56.16 56.03 56.11 439,799 -0.04(-0.08%)
Dec 14, 2017 56.12 56.19 56.06 56.15 253,008 -0.04(-0.08%)
Dec 13, 2017 56.08 56.20 56.02 56.20 216,560 +0.17(+0.31%)
Dec 12, 2017 56.01 56.05 55.96 56.02 154,799 -0.04(-0.06%)
Dec 11, 2017 56.07 56.13 56.04 56.06 119,130 -0.01(-0.02%)
Dec 08, 2017 56.13 56.16 56.05 56.06 79,365 -0.03(-0.05%)
Dec 07, 2017 56.13 56.19 56.06 56.09 121,727 -0.07(-0.12%)
Dec 06, 2017 56.17 56.20 56.14 56.16 82,415 +0.08(+0.14%)
Dec 05, 2017 56.00 56.08 55.98 56.08 121,374 +0.02(+0.04%)
Dec 04, 2017 56.03 56.07 56.03 56.06 140,622 -0.06(-0.11%)
Dec 01, 2017 56.05 56.26 55.92 56.12 150,577 +0.10(+0.18%)
Nov 30, 2017 56.10 56.14 55.96 56.02 123,490 -0.10(-0.17%)
Nov 29, 2017 56.12 56.16 56.08 56.11 126,585 -0.12(-0.22%)
Nov 28, 2017 56.27 56.30 56.19 56.23 188,850 -0.01(-0.02%)
Nov 27, 2017 56.22 56.26 56.17 56.24 81,934 +0.03(+0.06%)
Nov 24, 2017 56.23 56.23 56.20 56.21 28,065 -0.02(-0.03%)
Nov 22, 2017 56.13 56.27 56.13 56.23 72,786 +0.11(+0.20%)
Nov 21, 2017 56.16 56.18 56.07 56.11 134,413 -0.01(-0.02%)
Nov 20, 2017 56.15 56.20 56.08 56.12 146,009 -0.08(-0.14%)
Nov 17, 2017 56.22 56.23 56.16 56.20 87,453 +0.03(+0.06%)
Nov 16, 2017 56.18 56.22 56.16 56.16 552,841 -0.10(-0.17%)
Nov 15, 2017 56.24 56.29 56.17 56.26 67,723 +0.10(+0.19%)
Nov 14, 2017 56.07 56.17 56.07 56.16 68,463 +0.06(+0.10%)
Nov 13, 2017 56.13 56.19 56.09 56.10 92,907 -0.03(-0.06%)
Nov 10, 2017 56.18 56.23 56.11 56.13 91,289 -0.17(-0.31%)
Nov 09, 2017 56.22 56.35 56.21 56.30 82,388 +0.00(+0.00%)
Nov 08, 2017 56.35 56.39 56.28 56.30 81,307 -0.03(-0.05%)
Nov 07, 2017 56.34 56.37 56.30 56.33 84,313 +0.00(+0.00%)
Nov 06, 2017 56.33 56.38 56.31 56.33 105,205 +0.01(+0.02%)
Nov 03, 2017 56.31 56.33 56.24 56.32 87,856 +0.04(+0.08%)
Nov 02, 2017 56.26 56.32 56.22 56.28 1,701,955 +0.10(+0.17%)
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.