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 (%)
Jan 31, 2018 54.43 54.46 54.31 54.38 461,275 -0.04(-0.07%)
Jan 30, 2018 54.46 54.47 54.38 54.42 200,558 -0.06(-0.12%)
Jan 29, 2018 54.44 54.50 54.39 54.48 148,126 -0.06(-0.11%)
Jan 26, 2018 54.61 54.61 54.51 54.54 122,697 -0.13(-0.24%)
Jan 25, 2018 54.54 54.68 54.52 54.67 227,714 +0.06(+0.11%)
Jan 24, 2018 54.63 54.64 54.56 54.61 186,543 -0.07(-0.13%)
Jan 23, 2018 54.65 54.68 54.61 54.68 145,460 +0.11(+0.21%)
Jan 22, 2018 54.59 54.65 54.54 54.57 362,488 +0.01(+0.02%)
Jan 19, 2018 54.65 54.65 54.56 54.56 135,540 -0.09(-0.17%)
Jan 18, 2018 54.67 54.70 54.64 54.65 229,726 -0.10(-0.19%)
Jan 17, 2018 54.78 54.81 54.73 54.76 194,828 -0.05(-0.09%)
Jan 16, 2018 54.89 54.89 54.78 54.81 267,124 -0.03(-0.05%)
Jan 12, 2018 54.84 54.84 54.84 0 -0.04(-0.08%)
Jan 11, 2018 54.83 54.91 54.82 54.88 198,259 +0.02(+0.03%)
Jan 10, 2018 54.86 54.86 131,565 +0.02(+0.03%)
Jan 09, 2018 54.96 54.96 54.84 54.84 162,429 -0.13(-0.24%)
Jan 08, 2018 55.01 55.03 54.96 54.97 194,689 -0.03(-0.06%)
Jan 05, 2018 55.06 55.06 54.97 55.01 155,144 -0.03(-0.06%)
Jan 04, 2018 54.97 55.06 54.97 55.04 142,454 -0.04(-0.08%)
Jan 03, 2018 55.10 55.14 55.05 55.09 431,198 +0.02(+0.03%)
Jan 02, 2018 55.13 55.14 54.99 55.07 277,806 -0.11(-0.20%)
Dec 29, 2017 55.18 55.18 55.18 0 +0.05(+0.09%)
Dec 28, 2017 55.14 55.14 55.08 55.13 193,310 -0.03(-0.06%)
Dec 27, 2017 55.07 55.19 55.04 55.16 119,942 +0.13(+0.24%)
Dec 26, 2017 55.00 55.06 55.00 55.03 139,616 +0.05(+0.09%)
Dec 22, 2017 54.97 55.01 54.94 54.99 709,659 +0.00(+0.00%)
Dec 21, 2017 54.97 55.01 54.94 54.99 394,786 +0.00(+0.00%)
Dec 20, 2017 54.95 55.06 54.95 54.99 113,261 -0.09(-0.16%)
Dec 19, 2017 55.13 55.14 55.01 55.07 290,460 -0.14(-0.25%)
Dec 18, 2017 55.22 55.28 55.18 55.21 172,735 -0.04(-0.08%)
Dec 15, 2017 55.23 55.31 55.18 55.25 446,595 -0.04(-0.08%)
Dec 14, 2017 55.26 55.33 55.20 55.30 256,917 -0.04(-0.08%)
Dec 13, 2017 55.23 55.34 55.17 55.34 219,907 +0.17(+0.31%)
Dec 12, 2017 55.16 55.19 55.11 55.17 157,191 -0.03(-0.06%)
Dec 11, 2017 55.22 55.28 55.18 55.20 120,971 -0.01(-0.02%)
Dec 08, 2017 55.28 55.31 55.19 55.21 80,591 -0.03(-0.05%)
Dec 07, 2017 55.27 55.33 55.20 55.24 123,608 -0.07(-0.12%)
Dec 06, 2017 55.31 55.35 55.29 55.31 83,689 +0.08(+0.14%)
Dec 05, 2017 55.15 55.23 55.12 55.23 123,250 +0.02(+0.04%)
Dec 04, 2017 55.18 55.22 55.18 55.20 142,795 -0.06(-0.11%)
Dec 01, 2017 55.19 55.40 55.07 55.26 152,904 +0.10(+0.18%)
Nov 30, 2017 55.25 55.28 55.11 55.16 125,398 -0.09(-0.17%)
Nov 29, 2017 55.27 55.31 55.22 55.26 128,541 -0.12(-0.22%)
Nov 28, 2017 55.41 55.45 55.34 55.38 191,768 -0.01(-0.02%)
Nov 27, 2017 55.36 55.40 55.32 55.39 83,201 +0.03(+0.06%)
Nov 24, 2017 55.37 55.38 55.34 55.35 28,498 -0.02(-0.03%)
Nov 22, 2017 55.28 55.41 55.28 55.37 73,911 +0.11(+0.20%)
Nov 21, 2017 55.30 55.33 55.21 55.26 136,490 -0.01(-0.02%)
Nov 20, 2017 55.29 55.34 55.22 55.27 148,265 -0.08(-0.14%)
Nov 17, 2017 55.36 55.38 55.31 55.34 88,804 +0.03(+0.06%)
Nov 16, 2017 55.33 55.36 55.31 55.31 561,384 -0.09(-0.17%)
Nov 15, 2017 55.39 55.43 55.31 55.40 68,770 +0.10(+0.19%)
Nov 14, 2017 55.21 55.32 55.21 55.30 69,521 +0.06(+0.10%)
Nov 13, 2017 55.28 55.33 55.23 55.24 94,343 -0.03(-0.06%)
Nov 10, 2017 55.33 55.37 55.26 55.28 92,699 -0.17(-0.31%)
Nov 09, 2017 55.36 55.49 55.35 55.45 83,661 +0.00(+0.00%)
Nov 08, 2017 55.49 55.53 55.42 55.45 82,564 -0.03(-0.05%)
Nov 07, 2017 55.48 55.51 55.45 55.47 85,616 +0.00(+0.00%)
Nov 06, 2017 55.47 55.52 55.46 55.47 106,830 +0.01(+0.02%)
Nov 03, 2017 55.46 55.47 55.39 55.46 89,213 +0.04(+0.08%)
Nov 02, 2017 55.40 55.47 55.36 55.42 1,728,256 +0.09(+0.17%)
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.