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 (%)
Jul 31, 2015 54.54 54.59 54.52 54.59 41,421 +0.24(+0.45%)
Jul 30, 2015 54.27 54.37 54.26 54.35 17,244 +0.03(+0.05%)
Jul 29, 2015 54.32 54.36 54.25 54.33 19,653 -0.04(-0.08%)
Jul 28, 2015 54.38 54.43 54.36 54.37 23,155 -0.12(-0.23%)
Jul 27, 2015 54.47 54.49 54.40 54.49 41,240 +0.15(+0.28%)
Jul 24, 2015 54.29 54.38 54.26 54.34 63,415 +0.05(+0.09%)
Jul 23, 2015 54.15 54.29 54.12 54.29 32,653 +0.18(+0.33%)
Jul 22, 2015 54.18 54.24 54.12 54.12 45,975 -0.02(-0.04%)
Jul 21, 2015 54.01 54.18 54.01 54.14 14,264 +0.09(+0.16%)
Jul 20, 2015 54.06 54.09 54.02 54.05 17,237 -0.07(-0.14%)
Jul 17, 2015 54.08 54.17 54.08 54.12 17,607 -0.06(-0.11%)
Jul 16, 2015 54.08 54.18 54.03 54.18 21,128 -0.03(-0.06%)
Jul 15, 2015 54.06 54.22 54.04 54.22 31,937 +0.12(+0.22%)
Jul 14, 2015 54.08 54.10 54.01 54.10 21,794 +0.12(+0.22%)
Jul 13, 2015 53.96 54.02 53.92 53.98 36,007 -0.09(-0.17%)
Jul 10, 2015 54.11 54.18 54.01 54.07 40,854 -0.22(-0.40%)
Jul 09, 2015 54.38 54.38 54.29 54.29 35,650 -0.22(-0.40%)
Jul 08, 2015 54.44 54.54 54.40 54.51 81,273 +0.16(+0.29%)
Jul 07, 2015 54.51 54.62 54.33 54.35 151,989 +0.02(+0.03%)
Jul 06, 2015 54.33 54.38 54.22 54.33 30,746 +0.23(+0.42%)
Jul 02, 2015 54.04 54.11 54.11 54.11 46,880 +0.18(+0.33%)
Jul 01, 2015 53.96 54.02 53.86 53.93 92,488 -0.18(-0.34%)
Jun 30, 2015 54.08 54.24 54.06 54.11 64,407 -0.08(-0.14%)
Jun 29, 2015 54.03 54.19 53.98 54.19 95,230 +0.38(+0.70%)
Jun 26, 2015 53.81 53.83 53.76 53.81 18,908 -0.11(-0.20%)
Jun 25, 2015 53.89 53.98 53.85 53.92 26,547 -0.09(-0.17%)
Jun 24, 2015 53.95 54.03 53.91 54.01 58,415 +0.08(+0.14%)
Jun 23, 2015 53.89 54.03 53.88 53.94 21,394 -0.08(-0.14%)
Jun 22, 2015 54.12 54.14 54.00 54.01 48,332 -0.28(-0.51%)
Jun 19, 2015 54.16 54.29 54.16 54.29 30,073 +0.18(+0.34%)
Jun 18, 2015 54.11 54.15 54.02 54.11 15,760 -0.02(-0.03%)
Jun 17, 2015 54.01 54.13 53.79 54.12 27,343 +0.11(+0.20%)
Jun 16, 2015 54.00 54.04 53.93 54.02 35,871 +0.08(+0.15%)
Jun 15, 2015 54.00 54.01 53.91 53.94 18,270 +0.09(+0.17%)
Jun 12, 2015 53.76 53.95 53.76 53.85 16,802 +0.01(+0.02%)
Jun 11, 2015 53.67 53.86 53.67 53.84 63,814 +0.22(+0.40%)
Jun 10, 2015 53.66 53.71 53.61 53.62 22,403 -0.15(-0.28%)
Jun 09, 2015 53.80 53.83 53.71 53.77 47,857 -0.10(-0.19%)
Jun 08, 2015 53.88 53.90 53.83 53.87 28,605 +0.09(+0.17%)
Jun 05, 2015 53.76 53.86 53.71 53.78 23,637 -0.28(-0.51%)
Jun 04, 2015 53.91 54.08 53.91 54.06 53,817 +0.15(+0.28%)
Jun 03, 2015 54.01 54.04 53.85 53.90 43,437 -0.23(-0.42%)
Jun 02, 2015 54.22 54.22 54.12 54.13 49,667 -0.20(-0.37%)
Jun 01, 2015 54.51 54.55 54.30 54.33 31,292 -0.23(-0.43%)
May 29, 2015 54.54 54.59 54.50 54.56 22,975 +0.09(+0.17%)
May 28, 2015 54.40 54.49 54.40 54.47 21,713 +0.08(+0.14%)
May 27, 2015 54.40 54.48 54.29 54.40 25,979 -0.03(-0.06%)
May 26, 2015 54.25 54.43 54.24 54.43 40,746 +0.18(+0.32%)
May 22, 2015 54.29 54.25 54.25 54.25 36,748 -0.10(-0.18%)
May 21, 2015 54.36 54.41 54.28 54.35 24,698 +0.13(+0.24%)
May 20, 2015 54.19 54.33 54.14 54.22 49,787 +0.13(+0.25%)
May 19, 2015 54.12 54.21 54.08 54.08 31,578 -0.21(-0.39%)
May 18, 2015 54.38 54.38 54.27 54.29 31,573 -0.18(-0.34%)
May 15, 2015 54.32 54.52 54.30 54.48 27,681 +0.18(+0.34%)
May 14, 2015 54.23 54.32 54.16 54.29 40,825 +0.13(+0.23%)
May 13, 2015 54.27 54.30 54.13 54.17 27,166 +0.03(+0.05%)
May 12, 2015 54.10 54.19 54.05 54.14 62,611 -0.01(-0.02%)
May 11, 2015 54.34 54.34 54.12 54.15 38,163 -0.26(-0.48%)
May 08, 2015 54.48 54.53 54.37 54.41 23,804 +0.20(+0.37%)
May 07, 2015 54.20 54.27 54.16 54.21 24,122 +0.04(+0.08%)
May 06, 2015 54.24 54.25 54.12 54.17 25,936 -0.13(-0.23%)
May 05, 2015 54.40 54.40 54.22 54.29 52,619 -0.08(-0.14%)
May 04, 2015 54.45 54.47 54.34 54.37 79,213 +0.01(+0.02%)
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.