Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.34 55.45 55.30 55.40 165,949 -0.02(-0.03%)
Apr 28, 2016 55.24 55.42 55.23 55.42 41,148 +0.15(+0.27%)
Apr 27, 2016 55.17 55.28 55.10 55.27 65,958 +0.21(+0.38%)
Apr 26, 2016 55.11 55.15 55.04 55.06 89,348 -0.07(-0.12%)
Apr 25, 2016 55.16 55.29 55.13 55.13 100,510 -0.09(-0.17%)
Apr 22, 2016 55.21 55.24 55.15 55.22 117,742 -0.00(-0.01%)
Apr 21, 2016 55.19 55.27 55.15 55.22 465,794 -0.07(-0.13%)
Apr 20, 2016 55.44 55.50 55.24 55.29 196,098 -0.15(-0.28%)
Apr 19, 2016 55.47 55.50 55.41 55.45 74,041 -0.08(-0.14%)
Apr 18, 2016 55.49 55.53 55.48 55.53 89,230 -0.04(-0.08%)
Apr 15, 2016 55.49 55.60 55.47 55.57 75,336 +0.14(+0.25%)
Apr 14, 2016 55.45 55.50 55.41 55.43 63,349 -0.09(-0.16%)
Apr 13, 2016 55.49 55.56 55.47 55.52 60,460 -0.02(-0.03%)
Apr 12, 2016 55.58 55.59 55.49 55.54 80,349 -0.13(-0.23%)
Apr 11, 2016 55.60 55.71 55.58 55.66 107,023 -0.02(-0.03%)
Apr 08, 2016 55.61 55.69 55.59 55.68 98,255 -0.07(-0.12%)
Apr 07, 2016 55.66 55.75 55.61 55.75 104,226 +0.23(+0.42%)
Apr 06, 2016 55.59 55.60 55.48 55.51 181,392 -0.10(-0.18%)
Apr 05, 2016 55.62 55.63 55.54 55.61 203,548 +0.14(+0.26%)
Apr 04, 2016 55.49 55.52 55.42 55.47 700,900 +0.03(+0.06%)
Apr 01, 2016 55.47 55.49 55.38 55.44 419,618 -0.06(-0.11%)
Mar 31, 2016 55.38 55.52 55.34 55.50 48,652 +0.13(+0.23%)
Mar 30, 2016 55.26 55.37 55.21 55.37 114,722 +0.04(+0.08%)
Mar 29, 2016 55.10 55.33 55.10 55.33 124,657 +0.28(+0.50%)
Mar 28, 2016 55.03 55.12 55.02 55.05 205,485 +0.02(+0.03%)
Mar 24, 2016 55.11 55.04 55.04 55.04 396,159 -0.05(-0.09%)
Mar 23, 2016 54.93 55.09 54.92 55.09 60,046 +0.22(+0.40%)
Mar 22, 2016 55.06 55.08 54.86 54.87 144,531 -0.12(-0.21%)
Mar 21, 2016 55.01 55.04 54.95 54.98 261,939 -0.09(-0.17%)
Mar 18, 2016 55.01 55.12 55.01 55.08 84,226 +0.12(+0.21%)
Mar 17, 2016 54.98 55.02 54.94 54.96 68,244 +0.04(+0.08%)
Mar 16, 2016 54.62 54.93 54.57 54.92 114,770 +0.23(+0.41%)
Mar 15, 2016 54.78 54.78 54.67 54.69 54,003 -0.01(-0.02%)
Mar 14, 2016 54.69 54.78 54.68 54.70 70,938 +0.01(+0.01%)
Mar 11, 2016 54.75 54.78 54.66 54.70 58,829 -0.11(-0.21%)
Mar 10, 2016 54.89 54.93 54.74 54.81 72,527 -0.16(-0.29%)
Mar 09, 2016 54.97 54.99 54.90 54.97 94,252 -0.11(-0.20%)
Mar 08, 2016 55.04 55.11 55.04 55.08 48,356 +0.22(+0.40%)
Mar 07, 2016 54.90 54.90 54.83 54.86 93,753 -0.08(-0.15%)
Mar 04, 2016 55.01 55.04 54.87 54.94 153,214 -0.13(-0.23%)
Mar 03, 2016 55.01 55.12 54.98 55.07 460,472 +0.02(+0.03%)
Mar 02, 2016 54.98 55.08 54.96 55.05 507,468 -0.02(-0.03%)
Mar 01, 2016 55.38 55.40 55.07 55.07 129,541 -0.30(-0.55%)
Feb 29, 2016 55.30 55.41 55.30 55.37 70,348 +0.08(+0.14%)
Feb 26, 2016 55.36 55.39 55.25 55.30 55,844 -0.23(-0.42%)
Feb 25, 2016 55.49 55.57 55.46 55.53 49,921 +0.13(+0.23%)
Feb 24, 2016 55.57 55.64 55.34 55.41 101,259 -0.01(-0.01%)
Feb 23, 2016 55.24 55.43 55.20 55.41 149,267 +0.08(+0.15%)
Feb 22, 2016 55.32 55.36 55.27 55.33 88,646 -0.01(-0.02%)
Feb 19, 2016 55.38 55.41 55.31 55.34 66,629 -0.08(-0.14%)
Feb 18, 2016 55.21 55.44 55.21 55.41 66,427 +0.20(+0.36%)
Feb 17, 2016 55.22 55.25 55.10 55.21 100,103 -0.10(-0.18%)
Feb 16, 2016 55.12 55.45 55.11 55.31 227,129 -0.18(-0.33%)
Feb 12, 2016 55.54 55.50 55.50 55.50 81,227 -0.20(-0.36%)
Feb 11, 2016 55.81 55.91 55.61 55.70 167,887 +0.18(+0.33%)
Feb 10, 2016 55.45 55.59 55.37 55.51 80,518 +0.08(+0.14%)
Feb 09, 2016 55.60 55.64 55.44 55.44 121,454 -0.01(-0.02%)
Feb 08, 2016 55.35 55.51 55.35 55.45 207,045 +0.23(+0.42%)
Feb 05, 2016 55.14 55.23 55.07 55.21 151,553 +0.03(+0.05%)
Feb 04, 2016 55.15 55.22 55.11 55.19 265,472 +0.07(+0.12%)
Feb 03, 2016 55.11 55.33 55.10 55.12 180,712 +0.00(+0.00%)
Feb 02, 2016 55.04 55.16 55.01 55.12 197,001 +0.23(+0.43%)
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.