Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.56 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.49 54.53 54.48 54.49 147,563 -0.03(-0.05%)
Jun 28, 2018 54.56 54.56 54.49 54.52 116,739 -0.04(-0.08%)
Jun 27, 2018 54.49 54.59 54.48 54.56 2,554,535 +0.14(+0.26%)
Jun 26, 2018 54.38 54.42 54.37 54.42 1,936,004 +0.03(+0.06%)
Jun 25, 2018 54.39 54.44 54.36 54.39 245,828 +0.03(+0.06%)
Jun 22, 2018 54.29 54.37 54.29 54.35 83,891 +0.02(+0.03%)
Jun 21, 2018 54.30 54.38 54.29 54.34 646,690 +0.09(+0.16%)
Jun 20, 2018 54.35 54.35 54.24 54.25 132,263 -0.09(-0.16%)
Jun 19, 2018 54.34 54.38 54.32 54.34 77,177 +0.08(+0.14%)
Jun 18, 2018 54.26 54.28 54.22 54.26 216,346 +0.02(+0.03%)
Jun 15, 2018 54.34 54.23 54.24 859,148 +0.03(+0.06%)
Jun 14, 2018 54.16 54.21 54.16 54.21 80,212 +0.10(+0.18%)
Jun 13, 2018 54.15 54.20 54.02 54.11 99,575 -0.06(-0.11%)
Jun 12, 2018 54.15 54.18 54.13 54.17 102,504 -0.03(-0.06%)
Jun 11, 2018 54.16 54.21 54.16 54.21 80,607 -0.03(-0.06%)
Jun 08, 2018 54.24 54.30 54.21 54.24 119,358 -0.04(-0.08%)
Jun 07, 2018 54.11 54.36 54.11 54.28 91,070 +0.17(+0.31%)
Jun 06, 2018 54.18 54.18 54.09 54.12 226,961 -0.16(-0.29%)
Jun 05, 2018 54.26 54.31 54.21 54.28 102,959 +0.10(+0.18%)
Jun 04, 2018 54.26 54.28 54.18 54.18 378,972 -0.14(-0.26%)
Jun 01, 2018 54.28 54.36 54.26 54.32 88,116 -0.14(-0.25%)
May 31, 2018 54.47 54.52 54.39 54.45 111,355 -0.03(-0.06%)
May 30, 2018 54.49 54.55 54.42 54.49 1,373,693 -0.17(-0.32%)
May 29, 2018 54.39 54.72 54.37 54.66 189,830 +0.41(+0.76%)
May 25, 2018 54.25 54.25 54.25 0 +0.18(+0.34%)
May 24, 2018 54.07 54.15 54.06 54.07 1,500,865 +0.07(+0.14%)
May 23, 2018 53.93 54.03 53.93 53.99 99,796 +0.15(+0.27%)
May 22, 2018 53.85 53.86 53.80 53.85 1,395,111 +0.01(+0.02%)
May 21, 2018 53.79 53.85 53.79 53.84 126,595 +0.01(+0.02%)
May 18, 2018 53.76 53.85 53.76 53.83 83,115 +0.15(+0.27%)
May 17, 2018 53.70 53.74 53.68 53.68 61,732 +0.01(+0.02%)
May 16, 2018 53.77 53.77 53.67 53.67 301,803 -0.09(-0.16%)
May 15, 2018 53.81 53.81 53.70 53.76 236,596 -0.17(-0.32%)
May 14, 2018 53.93 53.96 53.93 53.93 91,374 -0.07(-0.13%)
May 11, 2018 53.99 54.01 53.97 54.00 90,439 +0.03(+0.05%)
May 10, 2018 54.02 54.04 53.97 53.98 66,378 +0.04(+0.08%)
May 09, 2018 53.93 53.98 53.93 53.93 128,861 -0.10(-0.18%)
May 08, 2018 54.02 54.06 53.98 54.03 95,667 -0.04(-0.08%)
May 07, 2018 54.09 54.09 54.06 54.07 267,018 -0.02(-0.03%)
May 04, 2018 54.13 54.14 54.04 54.09 71,107 +0.02(+0.03%)
May 03, 2018 54.07 54.12 54.06 54.07 98,469 +0.06(+0.11%)
May 02, 2018 53.99 54.04 53.95 54.01 122,854 +0.03(+0.06%)
May 01, 2018 54.01 54.01 53.96 53.98 122,208 -0.05(-0.09%)
Apr 30, 2018 54.00 54.05 54.00 54.03 122,402 +0.00(+0.00%)
Apr 27, 2018 53.98 54.04 53.98 54.03 71,345 +0.09(+0.16%)
Apr 26, 2018 53.92 53.97 53.92 53.94 47,929 +0.06(+0.11%)
Apr 25, 2018 53.88 53.91 53.85 53.88 88,326 -0.04(-0.08%)
Apr 24, 2018 53.89 53.95 53.86 53.92 91,148 +0.00(+0.00%)
Apr 23, 2018 53.95 53.98 53.91 53.92 153,216 -0.07(-0.13%)
Apr 20, 2018 54.06 54.08 53.99 53.99 79,118 -0.10(-0.19%)
Apr 19, 2018 54.10 54.14 54.05 54.10 169,209 -0.07(-0.13%)
Apr 18, 2018 54.26 54.28 54.16 54.17 64,767 -0.16(-0.29%)
Apr 17, 2018 54.27 54.34 54.26 54.32 99,181 +0.01(+0.02%)
Apr 16, 2018 54.25 54.32 54.25 54.31 132,064 -0.01(-0.02%)
Apr 13, 2018 54.28 54.35 54.28 54.32 72,174 +0.03(+0.05%)
Apr 12, 2018 54.38 54.39 54.30 54.30 104,194 -0.13(-0.24%)
Apr 11, 2018 54.47 54.51 54.42 54.43 227,848 +0.00(+0.00%)
Apr 10, 2018 54.45 54.45 54.39 54.43 97,524 -0.08(-0.14%)
Apr 09, 2018 54.42 54.51 54.40 54.51 83,330 -0.01(-0.02%)
Apr 06, 2018 54.45 54.51 54.39 54.51 89,721 +0.20(+0.37%)
Apr 05, 2018 54.35 54.38 54.31 54.31 115,288 -0.10(-0.18%)
Apr 04, 2018 54.51 54.51 54.40 54.41 207,451 -0.03(-0.05%)
Apr 03, 2018 54.50 54.52 54.40 54.44 483,415 -0.10(-0.19%)
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.