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 (%)
Oct 31, 2018 55.11 55.15 55.08 55.11 231,335 -0.11(-0.19%)
Oct 30, 2018 55.25 55.27 55.21 55.21 278,533 -0.09(-0.16%)
Oct 29, 2018 55.26 55.35 55.20 55.30 1,057,922 -0.02(-0.03%)
Oct 26, 2018 55.28 55.37 55.27 55.32 291,381 +0.19(+0.34%)
Oct 25, 2018 55.16 55.18 55.09 55.13 232,455 -0.11(-0.19%)
Oct 24, 2018 55.13 55.24 55.10 55.24 298,820 +0.20(+0.37%)
Oct 23, 2018 55.12 55.16 55.01 55.04 420,913 +0.12(+0.23%)
Oct 22, 2018 54.92 54.96 54.89 54.91 797,100 +0.03(+0.05%)
Oct 19, 2018 54.95 54.97 54.88 54.89 136,584 -0.08(-0.15%)
Oct 18, 2018 54.84 55.01 54.84 54.97 231,305 +0.09(+0.16%)
Oct 17, 2018 54.97 55.01 54.87 54.88 245,246 -0.10(-0.18%)
Oct 16, 2018 54.96 54.99 54.93 54.97 208,962 -0.02(-0.03%)
Oct 15, 2018 55.00 55.02 54.96 54.99 171,761 +0.02(+0.03%)
Oct 12, 2018 54.94 55.05 54.94 54.97 537,121 -0.02(-0.03%)
Oct 11, 2018 54.93 55.07 54.92 54.99 358,132 +0.12(+0.21%)
Oct 10, 2018 54.78 54.91 54.77 54.88 125,715 +0.04(+0.06%)
Oct 09, 2018 54.78 54.85 54.77 54.84 241,941 +0.04(+0.08%)
Oct 08, 2018 54.80 54.84 54.79 54.80 119,792 +0.02(+0.03%)
Oct 05, 2018 54.80 54.82 54.73 54.78 151,086 -0.06(-0.11%)
Oct 04, 2018 54.84 54.89 54.81 54.84 201,526 -0.09(-0.16%)
Oct 03, 2018 55.09 55.10 54.88 54.93 264,091 -0.21(-0.39%)
Oct 02, 2018 55.11 55.18 55.11 55.14 149,227 +0.06(+0.11%)
Oct 01, 2018 55.10 55.12 55.06 55.08 255,487 -0.05(-0.08%)
Sep 28, 2018 55.15 55.18 55.12 55.13 204,984 +0.02(+0.03%)
Sep 27, 2018 55.09 55.12 55.07 55.11 122,784 +0.00(+0.00%)
Sep 26, 2018 55.04 55.13 55.02 55.11 154,023 +0.11(+0.19%)
Sep 25, 2018 54.99 55.02 54.97 55.00 102,654 -0.05(-0.10%)
Sep 24, 2018 55.03 55.08 55.02 55.06 100,870 -0.02(-0.03%)
Sep 21, 2018 55.04 55.09 55.03 55.07 113,192 +0.01(+0.02%)
Sep 20, 2018 55.00 55.09 54.99 55.07 148,930 +0.02(+0.03%)
Sep 19, 2018 55.10 55.10 55.01 55.05 276,842 -0.04(-0.08%)
Sep 18, 2018 55.21 55.21 55.09 55.09 141,067 -0.15(-0.27%)
Sep 17, 2018 55.19 55.24 55.16 55.24 166,554 +0.04(+0.08%)
Sep 14, 2018 55.23 55.25 55.20 55.20 137,069 -0.11(-0.19%)
Sep 13, 2018 55.34 55.34 55.28 55.31 115,198 +0.00(+0.00%)
Sep 12, 2018 55.30 55.33 55.29 55.31 630,506 +0.04(+0.06%)
Sep 11, 2018 55.31 55.31 55.25 55.27 271,636 -0.11(-0.19%)
Sep 10, 2018 55.38 55.40 55.37 55.38 181,278 -0.01(-0.02%)
Sep 07, 2018 55.43 55.44 55.37 55.39 146,868 -0.19(-0.34%)
Sep 06, 2018 55.50 55.59 55.50 55.57 608,150 +0.07(+0.13%)
Sep 05, 2018 55.48 55.53 55.46 55.50 273,175 +0.02(+0.03%)
Sep 04, 2018 55.54 55.55 55.46 55.48 141,305 -0.06(-0.12%)
Aug 31, 2018 55.55 55.55 55.55 0 +0.02(+0.03%)
Aug 30, 2018 55.49 55.56 55.49 55.53 73,078 +0.08(+0.14%)
Aug 29, 2018 55.49 55.49 55.41 55.45 107,756 -0.01(-0.02%)
Aug 28, 2018 55.49 55.51 55.45 55.46 85,187 -0.11(-0.19%)
Aug 27, 2018 55.56 55.59 55.53 55.57 126,555 -0.07(-0.13%)
Aug 24, 2018 55.57 55.64 55.55 55.64 105,392 +0.00(+0.01%)
Aug 23, 2018 55.64 55.66 55.61 55.63 86,641 -0.01(-0.02%)
Aug 22, 2018 55.67 55.67 55.61 55.65 128,642 +0.07(+0.13%)
Aug 21, 2018 55.60 55.60 55.56 55.57 90,182 -0.07(-0.13%)
Aug 20, 2018 55.57 55.65 55.57 55.65 277,022 +0.15(+0.27%)
Aug 17, 2018 55.52 55.57 55.48 55.49 105,505 +0.01(+0.02%)
Aug 16, 2018 55.51 55.54 55.43 55.49 101,373 -0.05(-0.10%)
Aug 15, 2018 55.51 55.59 55.50 55.54 135,674 +0.11(+0.19%)
Aug 14, 2018 55.46 55.47 55.41 55.43 106,174 -0.04(-0.08%)
Aug 13, 2018 55.45 55.51 55.44 55.48 74,344 +0.00(+0.00%)
Aug 10, 2018 55.41 55.53 55.41 55.48 94,898 +0.17(+0.30%)
Aug 09, 2018 55.30 55.32 55.28 55.31 71,255 +0.10(+0.18%)
Aug 08, 2018 55.19 55.23 55.19 55.21 537,971 +0.03(+0.05%)
Aug 07, 2018 55.21 55.23 55.18 55.18 79,011 -0.07(-0.13%)
Aug 06, 2018 55.26 55.32 55.26 55.26 87,953 +0.02(+0.03%)
Aug 03, 2018 55.18 55.26 55.17 55.24 541,521 +0.09(+0.16%)
Aug 02, 2018 55.13 55.15 55.10 55.15 131,114 +0.07(+0.13%)
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.