Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.55 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 55.16 55.35 55.13 55.31 74,942 +0.07(+0.12%)
May 27, 2016 55.37 55.24 55.24 55.24 107,611 -0.08(-0.14%)
May 26, 2016 55.27 55.39 55.23 55.32 321,756 +0.07(+0.12%)
May 25, 2016 55.22 55.26 55.16 55.25 132,647 +0.03(+0.05%)
May 24, 2016 55.24 55.26 55.16 55.22 72,346 -0.06(-0.11%)
May 23, 2016 55.27 55.31 55.22 55.28 56,361 +0.06(+0.11%)
May 20, 2016 55.27 55.32 55.22 55.22 44,799 -0.03(-0.05%)
May 19, 2016 55.21 55.29 55.21 55.25 67,386 +0.04(+0.08%)
May 18, 2016 55.37 55.40 55.15 55.21 128,193 -0.31(-0.56%)
May 17, 2016 55.53 55.61 55.49 55.52 52,292 -0.04(-0.08%)
May 16, 2016 55.63 55.64 55.52 55.56 155,105 -0.13(-0.23%)
May 13, 2016 55.62 55.72 55.58 55.68 40,547 +0.08(+0.14%)
May 12, 2016 55.62 55.68 55.57 55.61 76,996 -0.13(-0.23%)
May 11, 2016 55.63 55.77 55.63 55.74 161,074 +0.04(+0.08%)
May 10, 2016 55.68 55.71 55.61 55.69 170,128 -0.04(-0.08%)
May 09, 2016 55.66 55.74 55.63 55.74 612,545 +0.09(+0.17%)
May 06, 2016 55.67 55.69 55.53 55.64 191,899 -0.03(-0.05%)
May 05, 2016 55.55 55.69 55.48 55.67 109,639 +0.08(+0.14%)
May 04, 2016 55.53 55.59 55.47 55.59 59,752 +0.09(+0.17%)
May 03, 2016 55.48 55.55 55.47 55.50 79,115 +0.18(+0.33%)
May 02, 2016 55.33 55.38 55.27 55.32 139,560 -0.09(-0.16%)
Apr 29, 2016 55.34 55.45 55.30 55.40 165,945 -0.02(-0.03%)
Apr 28, 2016 55.24 55.42 55.24 55.42 41,147 +0.15(+0.27%)
Apr 27, 2016 55.17 55.28 55.10 55.27 65,957 +0.21(+0.38%)
Apr 26, 2016 55.11 55.15 55.04 55.06 89,346 -0.07(-0.12%)
Apr 25, 2016 55.16 55.29 55.13 55.13 100,508 -0.09(-0.17%)
Apr 22, 2016 55.21 55.24 55.16 55.22 117,740 -0.00(-0.01%)
Apr 21, 2016 55.19 55.27 55.15 55.22 465,784 -0.07(-0.13%)
Apr 20, 2016 55.44 55.50 55.24 55.29 196,094 -0.16(-0.28%)
Apr 19, 2016 55.47 55.50 55.41 55.45 74,039 -0.08(-0.14%)
Apr 18, 2016 55.49 55.53 55.48 55.53 89,228 -0.04(-0.08%)
Apr 15, 2016 55.49 55.60 55.47 55.57 75,335 +0.14(+0.25%)
Apr 14, 2016 55.45 55.50 55.41 55.43 63,347 -0.09(-0.16%)
Apr 13, 2016 55.49 55.56 55.47 55.52 60,458 -0.02(-0.03%)
Apr 12, 2016 55.58 55.60 55.49 55.54 80,348 -0.13(-0.23%)
Apr 11, 2016 55.60 55.71 55.58 55.66 107,021 -0.02(-0.03%)
Apr 08, 2016 55.61 55.70 55.59 55.68 98,253 -0.07(-0.12%)
Apr 07, 2016 55.66 55.75 55.61 55.75 104,224 +0.23(+0.42%)
Apr 06, 2016 55.60 55.60 55.48 55.52 181,388 -0.10(-0.18%)
Apr 05, 2016 55.62 55.63 55.55 55.61 203,544 +0.14(+0.26%)
Apr 04, 2016 55.49 55.52 55.42 55.47 700,885 +0.03(+0.06%)
Apr 01, 2016 55.47 55.49 55.38 55.44 419,608 -0.06(-0.11%)
Mar 31, 2016 55.38 55.52 55.34 55.50 48,651 +0.13(+0.23%)
Mar 30, 2016 55.26 55.37 55.21 55.37 114,720 +0.04(+0.08%)
Mar 29, 2016 55.10 55.33 55.10 55.33 124,655 +0.28(+0.50%)
Mar 28, 2016 55.03 55.12 55.02 55.05 205,481 +0.02(+0.03%)
Mar 24, 2016 55.11 55.04 55.04 55.04 396,151 -0.05(-0.09%)
Mar 23, 2016 54.94 55.09 54.92 55.09 60,045 +0.22(+0.40%)
Mar 22, 2016 55.06 55.08 54.86 54.87 144,528 -0.12(-0.21%)
Mar 21, 2016 55.01 55.04 54.95 54.99 261,934 -0.09(-0.17%)
Mar 18, 2016 55.01 55.12 55.01 55.08 84,225 +0.12(+0.21%)
Mar 17, 2016 54.99 55.02 54.94 54.96 68,242 +0.04(+0.08%)
Mar 16, 2016 54.62 54.94 54.58 54.92 114,767 +0.23(+0.41%)
Mar 15, 2016 54.79 54.79 54.67 54.69 54,002 -0.01(-0.02%)
Mar 14, 2016 54.69 54.78 54.68 54.70 70,936 +0.01(+0.01%)
Mar 11, 2016 54.75 54.78 54.66 54.70 58,827 -0.11(-0.21%)
Mar 10, 2016 54.89 54.93 54.74 54.81 72,525 -0.16(-0.29%)
Mar 09, 2016 54.97 54.99 54.90 54.97 94,250 -0.11(-0.20%)
Mar 08, 2016 55.04 55.12 55.04 55.08 48,355 +0.22(+0.40%)
Mar 07, 2016 54.90 54.90 54.83 54.86 93,751 -0.08(-0.15%)
Mar 04, 2016 55.01 55.04 54.87 54.94 153,211 -0.13(-0.23%)
Mar 03, 2016 55.01 55.12 54.99 55.07 460,462 +0.02(+0.03%)
Mar 02, 2016 54.98 55.08 54.96 55.05 507,457 -0.02(-0.03%)
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.