Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.67 56.70 56.61 56.66 561,036 +0.03(+0.06%)
Oct 28, 2016 56.52 56.67 56.52 56.63 120,470 +0.03(+0.05%)
Oct 27, 2016 56.59 56.60 56.51 56.60 421,947 -0.10(-0.18%)
Oct 26, 2016 56.72 56.75 56.69 56.70 95,458 -0.04(-0.08%)
Oct 25, 2016 56.73 56.82 56.69 56.75 102,836 -0.02(-0.03%)
Oct 24, 2016 56.85 56.92 56.72 56.76 184,821 -0.06(-0.11%)
Oct 21, 2016 56.84 56.87 56.76 56.82 178,215 +0.02(+0.03%)
Oct 20, 2016 56.87 56.88 56.76 56.81 388,645 -0.04(-0.08%)
Oct 19, 2016 56.81 56.89 56.76 56.85 291,909 +0.02(+0.03%)
Oct 18, 2016 56.70 56.86 56.70 56.83 250,015 +0.05(+0.09%)
Oct 17, 2016 56.69 56.81 56.69 56.78 155,279 +0.11(+0.20%)
Oct 14, 2016 56.74 56.79 56.64 56.67 152,270 -0.09(-0.17%)
Oct 13, 2016 56.74 56.81 56.69 56.76 146,702 +0.08(+0.14%)
Oct 12, 2016 56.60 56.69 56.57 56.69 130,020 +0.02(+0.03%)
Oct 11, 2016 56.64 56.74 56.60 56.67 523,068 +0.00(+0.00%)
Oct 10, 2016 56.67 56.75 56.60 56.67 101,486 -0.12(-0.21%)
Oct 07, 2016 56.74 56.82 56.67 56.79 62,482 +0.11(+0.20%)
Oct 06, 2016 56.73 56.81 56.68 56.68 106,947 -0.13(-0.23%)
Oct 05, 2016 56.88 56.89 56.75 56.81 164,498 -0.08(-0.14%)
Oct 04, 2016 56.97 57.00 56.86 56.88 366,882 -0.17(-0.30%)
Oct 03, 2016 57.10 57.13 56.97 57.05 125,806 -0.13(-0.23%)
Sep 30, 2016 57.22 57.23 57.08 57.19 149,511 -0.00(-0.01%)
Sep 29, 2016 57.09 57.27 57.04 57.19 545,501 +0.06(+0.10%)
Sep 28, 2016 57.21 57.24 57.11 57.14 152,480 -0.08(-0.13%)
Sep 27, 2016 57.27 57.27 57.11 57.21 145,451 +0.07(+0.13%)
Sep 26, 2016 57.10 57.20 57.08 57.14 129,184 +0.09(+0.16%)
Sep 23, 2016 56.98 57.08 56.95 57.05 88,462 +0.05(+0.08%)
Sep 22, 2016 56.96 57.08 56.95 57.00 113,884 +0.06(+0.10%)
Sep 21, 2016 56.81 56.95 56.67 56.95 110,129 +0.06(+0.11%)
Sep 20, 2016 56.88 56.95 56.80 56.89 145,109 +0.04(+0.07%)
Sep 19, 2016 56.90 56.90 56.83 56.85 48,962 -0.05(-0.09%)
Sep 16, 2016 56.88 56.92 56.79 56.90 84,558 +0.00(+0.00%)
Sep 15, 2016 56.86 56.94 56.73 56.90 137,994 +0.03(+0.06%)
Sep 14, 2016 56.79 56.90 56.76 56.86 49,120 +0.10(+0.18%)
Sep 13, 2016 56.84 56.90 56.66 56.76 96,501 -0.12(-0.21%)
Sep 12, 2016 56.81 56.92 56.75 56.88 102,390 +0.05(+0.09%)
Sep 09, 2016 56.86 56.86 56.80 56.83 74,266 -0.11(-0.20%)
Sep 08, 2016 57.08 57.11 56.93 56.94 108,505 -0.21(-0.36%)
Sep 07, 2016 57.20 57.20 57.10 57.15 141,290 +0.02(+0.03%)
Sep 06, 2016 56.95 57.17 56.86 57.13 537,509 +0.20(+0.35%)
Sep 02, 2016 56.95 56.93 56.93 56.93 95,520 -0.06(-0.11%)
Sep 01, 2016 56.81 57.01 56.79 56.99 72,345 +0.05(+0.09%)
Aug 31, 2016 56.99 57.03 56.93 56.94 88,430 -0.04(-0.08%)
Aug 30, 2016 57.00 57.02 56.92 56.98 41,842 -0.01(-0.02%)
Aug 29, 2016 56.92 57.01 56.87 56.99 95,427 +0.15(+0.27%)
Aug 26, 2016 57.05 57.12 56.79 56.84 69,524 -0.17(-0.30%)
Aug 25, 2016 57.03 57.07 56.95 57.01 83,219 -0.08(-0.13%)
Aug 24, 2016 57.13 57.13 57.01 57.08 168,176 +0.03(+0.06%)
Aug 23, 2016 57.12 57.14 57.02 57.05 72,553 -0.04(-0.07%)
Aug 22, 2016 57.04 57.13 57.04 57.09 119,042 +0.09(+0.15%)
Aug 19, 2016 57.05 57.07 56.96 57.01 99,007 -0.15(-0.25%)
Aug 18, 2016 57.05 57.18 57.00 57.15 77,809 +0.10(+0.18%)
Aug 17, 2016 57.00 57.13 56.93 57.05 115,661 +0.08(+0.13%)
Aug 16, 2016 57.01 57.05 56.91 56.97 648,378 -0.12(-0.21%)
Aug 15, 2016 57.12 57.15 57.04 57.09 101,690 -0.09(-0.16%)
Aug 12, 2016 57.24 57.29 57.14 57.19 70,758 +0.15(+0.27%)
Aug 11, 2016 57.25 57.25 56.99 57.03 77,575 -0.21(-0.36%)
Aug 10, 2016 57.19 57.28 57.09 57.24 95,468 +0.09(+0.16%)
Aug 09, 2016 57.05 57.16 56.99 57.14 46,427 +0.15(+0.26%)
Aug 08, 2016 56.94 57.07 56.91 57.00 63,250 -0.05(-0.09%)
Aug 05, 2016 57.18 57.18 57.04 57.05 107,514 -0.27(-0.48%)
Aug 04, 2016 57.29 57.37 57.27 57.32 67,872 +0.11(+0.19%)
Aug 03, 2016 57.17 57.22 57.09 57.21 50,675 +0.03(+0.04%)
Aug 02, 2016 57.08 57.43 57.06 57.19 154,533 -0.05(-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.