Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 56.99 57.03 56.93 56.94 88,428 -0.04(-0.07%)
Aug 30, 2016 57.00 57.02 56.92 56.98 41,841 -0.01(-0.02%)
Aug 29, 2016 56.92 57.01 56.87 56.99 95,425 +0.15(+0.27%)
Aug 26, 2016 57.05 57.12 56.79 56.84 69,523 -0.17(-0.30%)
Aug 25, 2016 57.03 57.07 56.95 57.01 83,217 -0.08(-0.13%)
Aug 24, 2016 57.13 57.13 57.02 57.08 168,173 +0.03(+0.06%)
Aug 23, 2016 57.12 57.14 57.02 57.05 72,552 -0.04(-0.07%)
Aug 22, 2016 57.04 57.13 57.04 57.09 119,039 +0.09(+0.15%)
Aug 19, 2016 57.05 57.08 56.96 57.01 99,005 -0.15(-0.25%)
Aug 18, 2016 57.05 57.18 57.00 57.15 77,807 +0.10(+0.18%)
Aug 17, 2016 57.00 57.13 56.93 57.05 115,658 +0.08(+0.14%)
Aug 16, 2016 57.01 57.05 56.91 56.97 648,364 -0.12(-0.21%)
Aug 15, 2016 57.12 57.15 57.04 57.09 101,688 -0.09(-0.16%)
Aug 12, 2016 57.24 57.29 57.14 57.19 70,756 +0.15(+0.27%)
Aug 11, 2016 57.26 57.26 56.99 57.03 77,573 -0.21(-0.36%)
Aug 10, 2016 57.19 57.28 57.09 57.24 95,466 +0.09(+0.16%)
Aug 09, 2016 57.05 57.16 56.99 57.14 46,426 +0.15(+0.26%)
Aug 08, 2016 56.94 57.07 56.91 57.00 63,249 -0.05(-0.09%)
Aug 05, 2016 57.18 57.18 57.04 57.05 107,512 -0.27(-0.48%)
Aug 04, 2016 57.29 57.37 57.28 57.32 67,871 +0.11(+0.19%)
Aug 03, 2016 57.17 57.23 57.09 57.21 50,674 +0.03(+0.04%)
Aug 02, 2016 57.08 57.44 57.06 57.19 154,530 -0.05(-0.09%)
Aug 01, 2016 57.35 57.35 57.19 57.24 137,430 -0.12(-0.20%)
Jul 29, 2016 57.24 57.41 57.24 57.35 74,753 +0.19(+0.33%)
Jul 28, 2016 57.14 57.24 57.06 57.17 58,341 -0.01(-0.02%)
Jul 27, 2016 57.06 57.18 57.04 57.18 54,558 +0.15(+0.25%)
Jul 26, 2016 57.05 57.05 56.94 57.03 70,074 +0.07(+0.12%)
Jul 25, 2016 57.02 57.07 56.96 56.96 684,994 -0.08(-0.13%)
Jul 22, 2016 57.04 57.11 56.96 57.04 51,248 -0.03(-0.04%)
Jul 21, 2016 56.88 57.10 56.88 57.06 57,645 +0.07(+0.12%)
Jul 20, 2016 57.01 57.01 56.94 57.00 69,270 -0.11(-0.19%)
Jul 19, 2016 57.06 57.12 57.02 57.11 106,745 +0.11(+0.19%)
Jul 18, 2016 57.06 57.06 56.95 57.00 170,829 +0.01(+0.02%)
Jul 15, 2016 56.96 57.01 56.93 56.99 97,495 -0.14(-0.24%)
Jul 14, 2016 57.07 57.15 57.06 57.12 129,587 -0.11(-0.19%)
Jul 13, 2016 57.28 57.30 57.20 57.24 143,975 +0.09(+0.16%)
Jul 12, 2016 57.20 57.26 57.10 57.14 136,380 -0.21(-0.37%)
Jul 11, 2016 57.41 57.48 57.31 57.35 80,983 -0.18(-0.31%)
Jul 08, 2016 57.47 57.56 57.42 57.53 65,017 +0.04(+0.07%)
Jul 07, 2016 57.41 57.56 57.40 57.49 90,208 -0.11(-0.19%)
Jul 05, 2016 57.53 57.62 57.47 57.60 252,581 +0.21(+0.37%)
Jul 01, 2016 57.42 57.39 57.39 57.39 149,486 +0.06(+0.11%)
Jun 30, 2016 57.23 57.34 57.23 57.33 69,620 +0.13(+0.24%)
Jun 29, 2016 57.31 57.33 57.19 57.19 87,278 -0.15(-0.26%)
Jun 28, 2016 57.35 57.42 56.53 57.34 235,711 -0.03(-0.06%)
Jun 27, 2016 57.31 57.44 57.30 57.38 338,572 +0.26(+0.46%)
Jun 24, 2016 57.15 57.16 56.98 57.11 132,372 +0.51(+0.90%)
Jun 23, 2016 56.62 56.69 56.54 56.60 309,203 -0.18(-0.32%)
Jun 22, 2016 56.71 56.96 56.66 56.78 52,562 +0.08(+0.14%)
Jun 21, 2016 56.77 56.79 56.65 56.70 59,342 -0.03(-0.06%)
Jun 20, 2016 56.78 56.81 56.74 56.74 63,795 -0.17(-0.29%)
Jun 17, 2016 56.99 57.04 56.87 56.90 46,280 -0.07(-0.13%)
Jun 16, 2016 57.10 57.16 56.97 56.98 91,814 -0.02(-0.03%)
Jun 15, 2016 56.82 57.08 56.56 56.99 134,085 +0.15(+0.26%)
Jun 14, 2016 56.90 56.99 56.82 56.85 89,796 -0.03(-0.06%)
Jun 13, 2016 56.82 56.89 56.76 56.88 327,016 +0.12(+0.22%)
Jun 10, 2016 56.74 56.81 56.71 56.75 59,489 +0.12(+0.21%)
Jun 09, 2016 56.69 56.72 56.60 56.63 213,692 +0.05(+0.09%)
Jun 08, 2016 56.55 56.63 56.54 56.58 48,377 +0.05(+0.09%)
Jun 07, 2016 56.58 56.69 56.53 56.53 88,681 +0.03(+0.06%)
Jun 06, 2016 56.52 56.69 56.40 56.50 103,480 -0.06(-0.11%)
Jun 03, 2016 56.57 56.61 56.50 56.56 30,180 +0.34(+0.61%)
Jun 02, 2016 56.19 56.30 56.09 56.22 136,007 +0.05(+0.09%)
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.