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 (%)
May 31, 2019 57.99 58.17 57.96 58.15 329,382 +0.29(+0.51%)
May 30, 2019 57.72 57.87 57.66 57.85 344,582 +0.15(+0.26%)
May 29, 2019 57.81 57.87 57.69 57.70 654,441 +0.00(+0.00%)
May 28, 2019 57.65 57.71 57.60 57.70 237,554 +0.16(+0.28%)
May 24, 2019 57.56 57.57 57.51 57.54 128,037 -0.04(-0.06%)
May 23, 2019 57.43 57.64 57.43 57.58 189,556 +0.24(+0.42%)
May 22, 2019 57.26 57.36 57.26 57.34 196,360 +0.13(+0.23%)
May 21, 2019 57.24 57.25 57.18 57.21 156,961 -0.07(-0.12%)
May 20, 2019 57.34 57.35 57.25 57.28 149,464 -0.08(-0.14%)
May 17, 2019 57.40 57.40 57.30 57.36 124,208 +0.02(+0.03%)
May 16, 2019 57.30 57.34 57.27 57.34 283,324 -0.07(-0.12%)
May 15, 2019 57.44 57.44 57.34 57.41 215,611 +0.13(+0.23%)
May 14, 2019 57.28 57.30 57.23 57.28 269,236 -0.04(-0.06%)
May 13, 2019 57.27 57.35 57.25 57.31 752,121 +0.22(+0.39%)
May 10, 2019 57.14 57.21 57.07 57.09 171,616 -0.03(-0.05%)
May 09, 2019 57.14 57.21 57.07 57.12 360,113 +0.12(+0.20%)
May 08, 2019 57.11 57.13 56.98 57.00 243,825 -0.08(-0.14%)
May 07, 2019 57.05 57.11 57.03 57.08 195,950 +0.12(+0.22%)
May 06, 2019 56.99 57.01 56.93 56.96 458,723 +0.10(+0.17%)
May 03, 2019 56.84 56.90 56.83 56.86 613,046 +0.06(+0.11%)
May 02, 2019 56.87 56.88 56.76 56.80 555,648 -0.12(-0.22%)
May 01, 2019 56.97 57.16 56.88 56.92 349,730 -0.04(-0.07%)
Apr 30, 2019 56.85 56.97 56.85 56.96 223,300 +0.09(+0.16%)
Apr 29, 2019 56.87 56.89 56.84 56.87 200,843 -0.05(-0.09%)
Apr 26, 2019 56.96 56.97 56.92 56.93 252,055 +0.10(+0.17%)
Apr 25, 2019 56.86 56.88 56.81 56.83 308,389 -0.04(-0.06%)
Apr 24, 2019 56.83 56.88 56.83 56.87 173,615 +0.16(+0.28%)
Apr 23, 2019 56.71 56.74 56.70 56.71 212,950 +0.07(+0.13%)
Apr 22, 2019 56.66 56.67 56.63 56.64 280,050 -0.05(-0.09%)
Apr 18, 2019 56.67 56.73 56.66 56.69 244,947 +0.11(+0.19%)
Apr 17, 2019 56.57 56.64 56.56 56.58 572,941 +0.01(+0.02%)
Apr 16, 2019 56.62 56.64 56.56 56.57 399,286 -0.11(-0.19%)
Apr 15, 2019 56.64 56.70 56.64 56.68 623,538 +0.04(+0.08%)
Apr 12, 2019 56.67 56.71 56.64 56.64 790,128 -0.19(-0.33%)
Apr 11, 2019 56.85 56.86 56.79 56.82 808,754 -0.09(-0.16%)
Apr 10, 2019 56.89 56.94 56.88 56.91 658,386 +0.09(+0.16%)
Apr 09, 2019 56.85 56.86 56.80 56.82 930,890 +0.06(+0.11%)
Apr 08, 2019 56.79 56.83 56.74 56.76 200,619 -0.04(-0.06%)
Apr 05, 2019 56.77 56.83 56.76 56.79 283,986 -0.01(-0.02%)
Apr 04, 2019 56.79 56.80 56.75 56.80 1,038,571 +0.06(+0.11%)
Apr 03, 2019 56.76 56.80 56.73 56.74 437,578 -0.12(-0.22%)
Apr 02, 2019 56.85 56.87 56.81 56.87 287,306 +0.09(+0.16%)
Apr 01, 2019 56.90 56.93 56.76 56.78 635,134 -0.26(-0.45%)
Mar 29, 2019 56.97 57.04 56.94 57.04 176,699 -0.06(-0.11%)
Mar 28, 2019 57.12 57.14 57.04 57.10 378,284 -0.04(-0.08%)
Mar 27, 2019 57.15 57.24 57.10 57.14 657,880 +0.11(+0.20%)
Mar 26, 2019 56.98 57.09 56.95 57.03 273,093 +0.00(+0.00%)
Mar 25, 2019 56.96 57.14 56.91 57.03 386,731 +0.11(+0.19%)
Mar 22, 2019 56.81 56.98 56.81 56.92 528,064 +0.29(+0.52%)
Mar 21, 2019 56.69 56.70 56.60 56.63 385,685 -0.04(-0.06%)
Mar 20, 2019 56.43 56.67 56.43 56.66 1,015,691 +0.28(+0.50%)
Mar 19, 2019 56.37 56.42 56.35 56.38 1,025,761 -0.04(-0.08%)
Mar 18, 2019 56.44 56.47 56.41 56.43 185,841 -0.04(-0.08%)
Mar 15, 2019 56.45 56.50 56.43 56.47 146,967 +0.11(+0.19%)
Mar 14, 2019 56.39 56.42 56.32 56.36 419,764 -0.04(-0.06%)
Mar 13, 2019 56.38 56.41 56.35 56.40 194,465 +0.00(+0.00%)
Mar 12, 2019 56.33 56.43 56.32 56.40 884,774 +0.10(+0.17%)
Mar 11, 2019 56.33 56.35 56.28 56.30 341,218 -0.04(-0.06%)
Mar 08, 2019 56.33 56.37 56.29 56.34 2,810,349 +0.04(+0.06%)
Mar 07, 2019 56.23 56.32 56.21 56.30 336,548 +0.17(+0.30%)
Mar 06, 2019 56.05 56.16 56.03 56.13 1,843,040 +0.11(+0.21%)
Mar 05, 2019 55.97 56.05 55.93 56.02 3,390,560 -0.01(-0.02%)
Mar 04, 2019 55.95 56.05 55.93 56.03 421,170 +0.12(+0.21%)
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.