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 (%)
Dec 31, 2015 53.75 53.81 53.81 53.81 391,869 +0.18(+0.34%)
Dec 30, 2015 53.57 53.68 53.57 53.62 88,282 +0.03(+0.06%)
Dec 29, 2015 53.75 53.75 53.58 53.59 46,939 -0.18(-0.34%)
Dec 28, 2015 53.80 53.83 53.75 53.77 66,749 +0.02(+0.03%)
Dec 24, 2015 53.76 53.76 53.76 53.76 50,660 +0.03(+0.06%)
Dec 23, 2015 53.75 53.76 53.68 53.72 108,747 -0.09(-0.16%)
Dec 22, 2015 53.81 53.86 53.76 53.81 85,683 -0.07(-0.14%)
Dec 21, 2015 53.91 53.93 53.88 53.88 55,399 -0.01(-0.02%)
Dec 18, 2015 53.82 54.09 53.80 53.89 92,139 +0.15(+0.28%)
Dec 17, 2015 53.68 53.77 53.68 53.74 40,541 +0.09(+0.17%)
Dec 16, 2015 53.72 53.96 53.42 53.65 48,430 -0.05(-0.09%)
Dec 15, 2015 53.73 53.79 53.68 53.70 32,482 -0.17(-0.31%)
Dec 14, 2015 53.98 54.03 53.83 53.87 55,731 -0.26(-0.48%)
Dec 11, 2015 53.94 54.15 53.94 54.13 158,102 +0.33(+0.62%)
Dec 10, 2015 53.92 53.92 53.79 53.79 51,373 -0.11(-0.20%)
Dec 09, 2015 53.80 53.94 53.75 53.90 40,819 +0.07(+0.12%)
Dec 08, 2015 53.86 53.87 53.79 53.83 28,561 +0.02(+0.04%)
Dec 07, 2015 53.67 53.87 53.67 53.81 38,170 +0.14(+0.26%)
Dec 04, 2015 53.69 53.76 53.64 53.68 95,324 +0.07(+0.12%)
Dec 03, 2015 53.71 53.77 53.50 53.61 98,587 -0.27(-0.50%)
Dec 02, 2015 53.88 53.92 53.83 53.88 56,483 -0.10(-0.18%)
Dec 01, 2015 53.83 54.03 53.83 53.98 131,757 +0.16(+0.31%)
Nov 30, 2015 53.79 53.88 53.79 53.81 111,858 -0.06(-0.11%)
Nov 27, 2015 53.87 53.89 53.84 53.87 9,264 +0.06(+0.11%)
Nov 25, 2015 53.76 53.81 53.81 53.81 19,228 +0.03(+0.06%)
Nov 24, 2015 53.80 53.84 53.75 53.78 50,038 +0.06(+0.11%)
Nov 23, 2015 53.66 53.78 53.64 53.72 39,069 +0.02(+0.05%)
Nov 20, 2015 53.79 53.79 53.69 53.69 30,850 -0.07(-0.14%)
Nov 19, 2015 53.74 53.79 53.73 53.77 22,484 +0.07(+0.12%)
Nov 18, 2015 53.70 53.73 53.65 53.70 21,339 -0.04(-0.08%)
Nov 17, 2015 53.61 53.77 53.61 53.74 32,805 -0.02(-0.05%)
Nov 16, 2015 53.79 53.81 53.69 53.77 30,787 +0.02(+0.05%)
Nov 13, 2015 53.67 53.74 53.64 53.74 19,489 +0.15(+0.28%)
Nov 12, 2015 53.54 53.71 53.54 53.59 22,271 +0.07(+0.14%)
Nov 11, 2015 53.67 53.67 53.49 53.52 34,639 -0.02(-0.04%)
Nov 10, 2015 53.48 53.61 53.48 53.54 31,393 +0.06(+0.11%)
Nov 09, 2015 53.39 53.52 53.39 53.49 71,763 -0.02(-0.03%)
Nov 06, 2015 53.50 53.54 53.45 53.50 40,654 -0.25(-0.46%)
Nov 05, 2015 53.76 53.78 53.73 53.75 40,148 -0.02(-0.05%)
Nov 04, 2015 53.84 53.87 53.72 53.78 45,657 -0.07(-0.14%)
Nov 03, 2015 53.89 53.91 53.83 53.85 58,155 -0.07(-0.12%)
Nov 02, 2015 53.95 54.00 53.92 53.92 348,181 -0.18(-0.34%)
Oct 30, 2015 54.09 54.14 54.04 54.10 159,008 -0.03(-0.05%)
Oct 29, 2015 54.21 54.21 54.07 54.13 76,767 -0.17(-0.32%)
Oct 28, 2015 54.47 54.51 54.23 54.30 76,091 -0.20(-0.36%)
Oct 27, 2015 54.48 54.56 54.48 54.50 103,205 +0.06(+0.11%)
Oct 26, 2015 54.36 54.44 54.36 54.43 123,839 +0.06(+0.11%)
Oct 23, 2015 54.43 54.43 54.35 54.38 76,965 -0.17(-0.32%)
Oct 22, 2015 54.52 54.58 54.50 54.55 30,408 +0.02(+0.04%)
Oct 21, 2015 54.49 54.55 54.47 54.53 38,630 +0.09(+0.17%)
Oct 20, 2015 54.44 54.47 54.41 54.43 42,124 -0.12(-0.23%)
Oct 19, 2015 54.55 54.57 54.47 54.56 54,003 +0.01(+0.02%)
Oct 16, 2015 54.59 54.60 54.53 54.55 56,658 -0.01(-0.02%)
Oct 15, 2015 54.64 54.66 54.56 54.56 43,380 -0.22(-0.41%)
Oct 14, 2015 54.62 54.78 54.58 54.78 27,265 +0.29(+0.53%)
Oct 13, 2015 54.48 54.52 54.40 54.49 247,650 +0.03(+0.05%)
Oct 12, 2015 54.42 54.48 54.40 54.47 20,565 +0.12(+0.23%)
Oct 09, 2015 54.33 54.38 54.28 54.34 33,893 -0.04(-0.08%)
Oct 08, 2015 54.45 54.47 54.33 54.38 65,583 -0.10(-0.18%)
Oct 07, 2015 54.46 54.48 54.40 54.48 58,656 -0.07(-0.12%)
Oct 06, 2015 54.48 54.56 54.46 54.55 48,365 +0.09(+0.17%)
Oct 05, 2015 54.60 54.60 54.43 54.46 259,644 -0.19(-0.35%)
Oct 02, 2015 54.76 54.84 54.58 54.65 57,302 +0.20(+0.37%)
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.