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 (%)
Nov 30, 2017 56.10 56.14 55.96 56.02 123,487 -0.10(-0.17%)
Nov 29, 2017 56.12 56.17 56.08 56.11 126,582 -0.12(-0.22%)
Nov 28, 2017 56.27 56.31 56.19 56.24 188,846 -0.01(-0.02%)
Nov 27, 2017 56.22 56.26 56.17 56.24 81,933 +0.04(+0.06%)
Nov 24, 2017 56.23 56.24 56.20 56.21 28,064 -0.02(-0.03%)
Nov 22, 2017 56.13 56.27 56.13 56.23 72,785 +0.11(+0.20%)
Nov 21, 2017 56.16 56.18 56.07 56.11 134,410 -0.01(-0.02%)
Nov 20, 2017 56.15 56.20 56.08 56.12 146,006 -0.08(-0.14%)
Nov 17, 2017 56.22 56.24 56.17 56.20 87,451 +0.03(+0.06%)
Nov 16, 2017 56.18 56.22 56.16 56.17 552,829 -0.10(-0.17%)
Nov 15, 2017 56.24 56.29 56.17 56.26 67,722 +0.10(+0.19%)
Nov 14, 2017 56.07 56.17 56.07 56.16 68,461 +0.06(+0.10%)
Nov 13, 2017 56.13 56.19 56.09 56.10 92,905 -0.03(-0.06%)
Nov 10, 2017 56.18 56.23 56.11 56.13 91,287 -0.17(-0.31%)
Nov 09, 2017 56.22 56.35 56.21 56.31 82,386 +0.00(+0.00%)
Nov 08, 2017 56.35 56.39 56.28 56.31 81,305 -0.03(-0.05%)
Nov 07, 2017 56.34 56.37 56.31 56.33 84,311 +0.00(+0.00%)
Nov 06, 2017 56.33 56.38 56.31 56.33 105,202 +0.01(+0.02%)
Nov 03, 2017 56.31 56.33 56.24 56.32 87,854 +0.04(+0.08%)
Nov 02, 2017 56.26 56.32 56.22 56.28 1,701,919 +0.10(+0.17%)
Nov 01, 2017 56.18 56.31 56.17 56.18 92,149 -0.04(-0.06%)
Oct 31, 2017 56.23 56.29 56.21 56.22 85,272 -0.03(-0.06%)
Oct 30, 2017 56.17 56.27 56.17 56.25 118,116 +0.13(+0.23%)
Oct 27, 2017 56.05 56.14 56.03 56.12 96,189 +0.10(+0.17%)
Oct 26, 2017 56.11 56.12 55.99 56.03 103,347 -0.04(-0.06%)
Oct 25, 2017 56.03 56.10 55.99 56.06 114,012 -0.04(-0.08%)
Oct 24, 2017 56.12 56.17 56.09 56.10 86,355 -0.08(-0.14%)
Oct 23, 2017 56.16 56.23 56.16 56.18 169,972 +0.00(+0.01%)
Oct 20, 2017 56.17 56.22 56.14 56.18 103,749 -0.13(-0.23%)
Oct 19, 2017 56.31 56.39 56.27 56.31 92,052 +0.06(+0.11%)
Oct 18, 2017 56.21 56.28 56.21 56.24 83,607 -0.09(-0.16%)
Oct 17, 2017 56.30 56.34 56.25 56.33 92,287 +0.00(+0.01%)
Oct 16, 2017 56.39 56.42 56.31 56.33 110,409 -0.13(-0.23%)
Oct 13, 2017 56.46 56.48 56.40 56.46 94,162 +0.11(+0.20%)
Oct 12, 2017 56.33 56.35 56.29 56.35 93,439 +0.06(+0.10%)
Oct 11, 2017 56.33 56.35 56.27 56.29 84,923 -0.02(-0.03%)
Oct 10, 2017 56.26 56.37 56.26 56.31 1,007,758 +0.05(+0.09%)
Oct 09, 2017 56.26 56.30 56.24 56.25 138,114 +0.03(+0.05%)
Oct 06, 2017 56.18 56.30 56.12 56.23 118,286 -0.06(-0.11%)
Oct 05, 2017 56.37 56.37 56.25 56.29 128,544 -0.05(-0.09%)
Oct 04, 2017 56.37 56.37 56.28 56.34 73,474 -0.03(-0.05%)
Oct 03, 2017 56.30 56.37 56.30 56.37 81,395 +0.08(+0.14%)
Oct 02, 2017 56.34 56.37 56.27 56.29 96,535 -0.03(-0.06%)
Sep 29, 2017 56.41 56.44 56.29 56.32 94,688 -0.06(-0.11%)
Sep 28, 2017 56.33 56.42 56.31 56.39 51,451 +0.02(+0.04%)
Sep 27, 2017 56.36 56.39 56.32 56.37 120,878 -0.13(-0.23%)
Sep 26, 2017 56.52 56.58 56.48 56.50 74,457 -0.06(-0.11%)
Sep 25, 2017 56.45 56.58 56.44 56.56 158,190 +0.09(+0.15%)
Sep 22, 2017 56.50 56.52 56.42 56.47 67,708 +0.08(+0.14%)
Sep 21, 2017 56.46 56.48 56.37 56.39 78,583 +0.01(+0.02%)
Sep 20, 2017 56.49 56.59 56.36 56.38 66,658 -0.14(-0.25%)
Sep 19, 2017 56.57 56.58 56.50 56.52 68,664 -0.06(-0.11%)
Sep 18, 2017 56.58 56.61 56.51 56.58 114,491 -0.03(-0.06%)
Sep 15, 2017 56.65 56.65 56.59 56.62 54,448 -0.03(-0.05%)
Sep 14, 2017 56.62 56.66 56.60 56.64 72,839 -0.03(-0.05%)
Sep 13, 2017 56.73 56.74 56.65 56.67 47,255 -0.04(-0.08%)
Sep 12, 2017 56.75 56.77 56.71 56.71 69,957 -0.12(-0.21%)
Sep 11, 2017 56.91 56.91 56.79 56.84 75,112 -0.19(-0.34%)
Sep 08, 2017 57.07 57.07 56.98 57.03 58,512 -0.01(-0.02%)
Sep 07, 2017 56.98 57.08 56.94 57.04 48,450 +0.22(+0.38%)
Sep 06, 2017 56.97 57.02 56.82 56.82 167,416 -0.17(-0.29%)
Sep 05, 2017 56.84 57.04 56.84 56.98 117,544 +0.28(+0.49%)
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.