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 (%)
Aug 31, 2015 53.98 54.00 53.78 53.79 213,381 -0.11(-0.20%)
Aug 28, 2015 54.04 54.04 53.84 53.90 48,535 -0.02(-0.03%)
Aug 27, 2015 53.81 53.98 53.77 53.92 93,831 -0.02(-0.04%)
Aug 26, 2015 53.97 54.16 53.88 53.94 86,108 -0.15(-0.28%)
Aug 25, 2015 54.15 54.21 53.96 54.09 111,303 -0.23(-0.43%)
Aug 24, 2015 54.52 54.56 54.19 54.32 228,039 +0.16(+0.29%)
Aug 21, 2015 54.06 54.21 54.03 54.16 58,949 +0.14(+0.26%)
Aug 20, 2015 54.01 54.06 53.97 54.03 52,306 +0.04(+0.08%)
Aug 19, 2015 53.69 54.01 53.62 53.98 30,990 +0.22(+0.42%)
Aug 18, 2015 53.73 53.81 53.73 53.76 19,561 -0.03(-0.06%)
Aug 17, 2015 53.84 53.84 53.76 53.79 21,295 +0.08(+0.15%)
Aug 14, 2015 53.70 53.77 53.68 53.71 33,114 -0.05(-0.09%)
Aug 13, 2015 53.78 53.83 53.75 53.76 16,148 -0.12(-0.23%)
Aug 12, 2015 53.96 54.06 53.88 53.88 32,926 +0.03(+0.06%)
Aug 11, 2015 53.82 53.94 53.82 53.85 29,063 +0.21(+0.39%)
Aug 10, 2015 53.65 53.69 53.59 53.64 34,400 -0.08(-0.15%)
Aug 07, 2015 53.66 53.77 53.59 53.72 18,111 +0.07(+0.12%)
Aug 06, 2015 53.59 53.68 53.55 53.66 41,821 +0.13(+0.25%)
Aug 05, 2015 53.59 53.59 53.45 53.52 16,886 -0.14(-0.26%)
Aug 04, 2015 53.86 53.86 53.66 53.66 26,993 -0.19(-0.36%)
Aug 03, 2015 53.77 53.92 53.77 53.86 68,299 +0.02(+0.04%)
Jul 31, 2015 53.79 53.84 53.76 53.83 42,005 +0.24(+0.45%)
Jul 30, 2015 53.52 53.61 53.50 53.59 17,487 +0.02(+0.05%)
Jul 29, 2015 53.56 53.60 53.50 53.57 19,930 -0.04(-0.08%)
Jul 28, 2015 53.62 53.67 53.60 53.61 23,482 -0.12(-0.23%)
Jul 27, 2015 53.71 53.74 53.64 53.74 41,822 +0.15(+0.28%)
Jul 24, 2015 53.54 53.63 53.51 53.59 64,309 +0.05(+0.09%)
Jul 23, 2015 53.40 53.54 53.37 53.54 33,114 +0.17(+0.33%)
Jul 22, 2015 53.43 53.49 53.36 53.36 46,623 -0.02(-0.04%)
Jul 21, 2015 53.26 53.43 53.26 53.38 14,465 +0.08(+0.16%)
Jul 20, 2015 53.30 53.33 53.27 53.30 17,480 -0.07(-0.14%)
Jul 17, 2015 53.33 53.42 53.33 53.37 17,856 -0.06(-0.11%)
Jul 16, 2015 53.33 53.43 53.28 53.43 21,426 -0.03(-0.06%)
Jul 15, 2015 53.30 53.47 53.29 53.46 32,387 +0.12(+0.22%)
Jul 14, 2015 53.33 53.35 53.25 53.35 22,102 +0.12(+0.22%)
Jul 13, 2015 53.21 53.27 53.17 53.23 36,515 -0.09(-0.17%)
Jul 10, 2015 53.35 53.43 53.26 53.32 41,430 -0.22(-0.40%)
Jul 09, 2015 53.62 53.63 53.54 53.54 36,153 -0.21(-0.40%)
Jul 08, 2015 53.69 53.78 53.64 53.75 82,420 +0.16(+0.29%)
Jul 07, 2015 53.75 53.86 53.58 53.59 154,133 +0.02(+0.03%)
Jul 06, 2015 53.57 53.62 53.46 53.58 31,179 +0.22(+0.42%)
Jul 02, 2015 53.29 53.35 53.35 53.35 47,542 +0.17(+0.33%)
Jul 01, 2015 53.21 53.27 53.11 53.18 93,792 -0.18(-0.34%)
Jun 30, 2015 53.33 53.49 53.31 53.36 65,316 -0.07(-0.14%)
Jun 29, 2015 53.28 53.44 53.23 53.44 96,574 +0.37(+0.70%)
Jun 26, 2015 53.06 53.08 53.01 53.06 19,175 -0.11(-0.20%)
Jun 25, 2015 53.14 53.23 53.11 53.17 26,922 -0.09(-0.17%)
Jun 24, 2015 53.20 53.28 53.16 53.26 59,239 +0.07(+0.14%)
Jun 23, 2015 53.14 53.28 53.13 53.19 21,696 -0.07(-0.14%)
Jun 22, 2015 53.37 53.39 53.25 53.26 49,014 -0.27(-0.51%)
Jun 19, 2015 53.41 53.54 53.41 53.54 30,497 +0.18(+0.34%)
Jun 18, 2015 53.36 53.39 53.26 53.35 15,982 -0.02(-0.03%)
Jun 17, 2015 53.25 53.38 53.05 53.37 27,729 +0.10(+0.20%)
Jun 16, 2015 53.25 53.29 53.18 53.27 36,377 +0.08(+0.15%)
Jun 15, 2015 53.25 53.25 53.16 53.19 18,527 +0.09(+0.17%)
Jun 12, 2015 53.01 53.20 53.01 53.10 17,039 +0.01(+0.02%)
Jun 11, 2015 52.93 53.11 52.93 53.09 64,714 +0.21(+0.40%)
Jun 10, 2015 52.91 52.96 52.87 52.87 22,719 -0.15(-0.28%)
Jun 09, 2015 53.05 53.08 52.97 53.02 48,532 -0.10(-0.19%)
Jun 08, 2015 53.13 53.15 53.09 53.12 29,008 +0.09(+0.17%)
Jun 05, 2015 53.01 53.11 52.96 53.03 23,971 -0.27(-0.51%)
Jun 04, 2015 53.16 53.33 53.16 53.30 54,576 +0.15(+0.28%)
Jun 03, 2015 53.26 53.29 53.11 53.15 44,050 -0.22(-0.42%)
Jun 02, 2015 53.47 53.47 53.37 53.38 50,367 -0.20(-0.37%)
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.