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 (%)
Dec 29, 2017 56.03 56.03 56.03 0 +0.05(+0.09%)
Dec 28, 2017 55.99 55.99 55.93 55.98 190,366 -0.04(-0.06%)
Dec 27, 2017 55.92 56.04 55.89 56.02 118,116 +0.13(+0.24%)
Dec 26, 2017 55.85 55.91 55.85 55.89 137,489 +0.05(+0.09%)
Dec 22, 2017 55.82 55.86 55.79 55.84 698,845 +0.00(+0.00%)
Dec 21, 2017 55.82 55.86 55.79 55.84 388,770 +0.00(+0.00%)
Dec 20, 2017 55.80 55.91 55.80 55.84 111,535 -0.09(-0.16%)
Dec 19, 2017 55.99 55.99 55.86 55.93 286,034 -0.14(-0.25%)
Dec 18, 2017 56.07 56.13 56.04 56.07 170,103 -0.04(-0.08%)
Dec 15, 2017 56.08 56.16 56.03 56.11 439,789 -0.04(-0.08%)
Dec 14, 2017 56.12 56.19 56.06 56.15 253,002 -0.04(-0.08%)
Dec 13, 2017 56.08 56.20 56.02 56.20 216,556 +0.18(+0.31%)
Dec 12, 2017 56.01 56.05 55.96 56.02 154,796 -0.04(-0.06%)
Dec 11, 2017 56.07 56.13 56.04 56.06 119,128 -0.01(-0.02%)
Dec 08, 2017 56.13 56.16 56.05 56.07 79,363 -0.03(-0.05%)
Dec 07, 2017 56.13 56.19 56.06 56.09 121,725 -0.07(-0.12%)
Dec 06, 2017 56.17 56.20 56.14 56.16 82,414 +0.08(+0.14%)
Dec 05, 2017 56.00 56.08 55.98 56.08 121,371 +0.02(+0.04%)
Dec 04, 2017 56.03 56.07 56.03 56.06 140,619 -0.06(-0.11%)
Dec 01, 2017 56.05 56.26 55.93 56.12 150,574 +0.10(+0.18%)
Nov 30, 2017 56.10 56.14 55.96 56.02 123,487 -0.10(-0.17%)
Nov 29, 2017 56.12 56.17 56.08 56.11 126,582 -0.12(-0.22%)
Nov 28, 2017 56.27 56.31 56.19 56.24 188,846 -0.01(-0.02%)
Nov 27, 2017 56.22 56.26 56.17 56.24 81,933 +0.04(+0.06%)
Nov 24, 2017 56.23 56.24 56.20 56.21 28,064 -0.02(-0.03%)
Nov 22, 2017 56.13 56.27 56.13 56.23 72,785 +0.11(+0.20%)
Nov 21, 2017 56.16 56.18 56.07 56.11 134,410 -0.01(-0.02%)
Nov 20, 2017 56.15 56.20 56.08 56.12 146,006 -0.08(-0.14%)
Nov 17, 2017 56.22 56.24 56.17 56.20 87,451 +0.03(+0.06%)
Nov 16, 2017 56.18 56.22 56.16 56.17 552,829 -0.10(-0.17%)
Nov 15, 2017 56.24 56.29 56.17 56.26 67,722 +0.10(+0.19%)
Nov 14, 2017 56.07 56.17 56.07 56.16 68,461 +0.06(+0.10%)
Nov 13, 2017 56.13 56.19 56.09 56.10 92,905 -0.03(-0.06%)
Nov 10, 2017 56.18 56.23 56.11 56.13 91,287 -0.17(-0.31%)
Nov 09, 2017 56.22 56.35 56.21 56.31 82,386 +0.00(+0.00%)
Nov 08, 2017 56.35 56.39 56.28 56.31 81,305 -0.03(-0.05%)
Nov 07, 2017 56.34 56.37 56.31 56.33 84,311 +0.00(+0.00%)
Nov 06, 2017 56.33 56.38 56.31 56.33 105,202 +0.01(+0.02%)
Nov 03, 2017 56.31 56.33 56.24 56.32 87,854 +0.04(+0.08%)
Nov 02, 2017 56.26 56.32 56.22 56.28 1,701,919 +0.10(+0.17%)
Nov 01, 2017 56.18 56.31 56.17 56.18 92,149 -0.04(-0.06%)
Oct 31, 2017 56.23 56.29 56.21 56.22 85,272 -0.03(-0.06%)
Oct 30, 2017 56.17 56.27 56.17 56.25 118,116 +0.13(+0.23%)
Oct 27, 2017 56.05 56.14 56.03 56.12 96,189 +0.10(+0.17%)
Oct 26, 2017 56.11 56.12 55.99 56.03 103,347 -0.04(-0.06%)
Oct 25, 2017 56.03 56.10 55.99 56.06 114,012 -0.04(-0.08%)
Oct 24, 2017 56.12 56.17 56.09 56.10 86,355 -0.08(-0.14%)
Oct 23, 2017 56.16 56.23 56.16 56.18 169,972 +0.00(+0.01%)
Oct 20, 2017 56.17 56.22 56.14 56.18 103,749 -0.13(-0.23%)
Oct 19, 2017 56.31 56.39 56.27 56.31 92,052 +0.06(+0.11%)
Oct 18, 2017 56.21 56.28 56.21 56.24 83,607 -0.09(-0.16%)
Oct 17, 2017 56.30 56.34 56.25 56.33 92,287 +0.00(+0.01%)
Oct 16, 2017 56.39 56.42 56.31 56.33 110,409 -0.13(-0.23%)
Oct 13, 2017 56.46 56.48 56.40 56.46 94,162 +0.11(+0.20%)
Oct 12, 2017 56.33 56.35 56.29 56.35 93,439 +0.06(+0.10%)
Oct 11, 2017 56.33 56.35 56.27 56.29 84,923 -0.02(-0.03%)
Oct 10, 2017 56.26 56.37 56.26 56.31 1,007,758 +0.05(+0.09%)
Oct 09, 2017 56.26 56.30 56.24 56.25 138,114 +0.03(+0.05%)
Oct 06, 2017 56.18 56.30 56.12 56.23 118,286 -0.06(-0.11%)
Oct 05, 2017 56.37 56.37 56.25 56.29 128,544 -0.05(-0.09%)
Oct 04, 2017 56.37 56.37 56.28 56.34 73,474 -0.03(-0.05%)
Oct 03, 2017 56.30 56.37 56.30 56.37 81,395 +0.08(+0.14%)
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.