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 (%)
Oct 30, 2015 54.09 54.14 54.04 54.10 159,008 -0.03(-0.05%)
Oct 29, 2015 54.21 54.21 54.07 54.13 76,767 -0.17(-0.32%)
Oct 28, 2015 54.47 54.51 54.23 54.30 76,091 -0.20(-0.36%)
Oct 27, 2015 54.48 54.56 54.48 54.50 103,205 +0.06(+0.11%)
Oct 26, 2015 54.36 54.44 54.36 54.43 123,839 +0.06(+0.11%)
Oct 23, 2015 54.43 54.43 54.35 54.38 76,965 -0.17(-0.32%)
Oct 22, 2015 54.52 54.58 54.50 54.55 30,408 +0.02(+0.04%)
Oct 21, 2015 54.49 54.55 54.47 54.53 38,630 +0.09(+0.17%)
Oct 20, 2015 54.44 54.47 54.41 54.43 42,124 -0.12(-0.23%)
Oct 19, 2015 54.55 54.57 54.47 54.56 54,003 +0.01(+0.02%)
Oct 16, 2015 54.59 54.60 54.53 54.55 56,658 -0.01(-0.02%)
Oct 15, 2015 54.64 54.66 54.56 54.56 43,380 -0.22(-0.41%)
Oct 14, 2015 54.62 54.78 54.58 54.78 27,265 +0.29(+0.53%)
Oct 13, 2015 54.48 54.52 54.40 54.49 247,650 +0.03(+0.05%)
Oct 12, 2015 54.42 54.48 54.40 54.47 20,565 +0.12(+0.23%)
Oct 09, 2015 54.33 54.38 54.28 54.34 33,893 -0.04(-0.08%)
Oct 08, 2015 54.45 54.47 54.33 54.38 65,583 -0.10(-0.18%)
Oct 07, 2015 54.46 54.48 54.40 54.48 58,656 -0.07(-0.12%)
Oct 06, 2015 54.48 54.56 54.46 54.55 48,365 +0.09(+0.17%)
Oct 05, 2015 54.60 54.60 54.43 54.46 259,644 -0.19(-0.35%)
Oct 02, 2015 54.76 54.84 54.58 54.65 57,302 +0.20(+0.37%)
Oct 01, 2015 54.48 54.51 54.42 54.45 78,169 +0.01(+0.02%)
Sep 30, 2015 54.35 54.45 54.35 54.44 160,513 +0.03(+0.05%)
Sep 29, 2015 54.36 54.45 54.31 54.41 114,505 +0.15(+0.28%)
Sep 28, 2015 54.16 54.32 54.16 54.26 48,659 +0.12(+0.21%)
Sep 25, 2015 54.08 54.16 54.04 54.14 59,034 -0.03(-0.06%)
Sep 24, 2015 54.30 54.30 54.18 54.18 41,514 +0.01(+0.02%)
Sep 23, 2015 54.12 54.18 54.08 54.16 33,049 -0.01(-0.02%)
Sep 22, 2015 54.15 54.23 54.12 54.18 160,841 +0.19(+0.35%)
Sep 21, 2015 54.10 54.10 53.96 53.98 49,178 -0.20(-0.37%)
Sep 18, 2015 54.11 54.20 54.08 54.18 27,597 +0.15(+0.28%)
Sep 17, 2015 53.72 54.03 53.69 54.03 76,399 +0.32(+0.59%)
Sep 16, 2015 53.75 53.81 53.69 53.72 52,560 +0.03(+0.06%)
Sep 15, 2015 53.95 53.95 53.69 53.69 76,015 -0.33(-0.62%)
Sep 14, 2015 54.03 54.05 53.98 54.02 39,595 +0.07(+0.12%)
Sep 11, 2015 53.90 54.01 53.90 53.95 93,757 +0.07(+0.14%)
Sep 10, 2015 53.91 53.91 53.82 53.88 51,683 -0.07(-0.12%)
Sep 09, 2015 53.80 53.96 53.76 53.94 79,328 +0.06(+0.11%)
Sep 08, 2015 53.95 54.02 53.88 53.88 78,818 -0.22(-0.40%)
Sep 04, 2015 54.04 54.10 54.10 54.10 67,636 +0.03(+0.06%)
Sep 03, 2015 54.01 54.07 53.91 54.07 159,574 +0.20(+0.37%)
Sep 02, 2015 53.91 54.01 53.87 53.87 232,712 -0.11(-0.20%)
Sep 01, 2015 53.93 53.99 53.87 53.98 246,115 +0.19(+0.35%)
Aug 31, 2015 53.98 54.00 53.78 53.79 213,385 -0.11(-0.20%)
Aug 28, 2015 54.04 54.04 53.84 53.90 48,536 -0.02(-0.03%)
Aug 27, 2015 53.81 53.98 53.77 53.91 93,833 -0.02(-0.04%)
Aug 26, 2015 53.97 54.16 53.88 53.94 86,110 -0.15(-0.28%)
Aug 25, 2015 54.15 54.20 53.96 54.09 111,305 -0.23(-0.43%)
Aug 24, 2015 54.52 54.56 54.19 54.32 228,044 +0.16(+0.29%)
Aug 21, 2015 54.06 54.20 54.03 54.16 58,951 +0.14(+0.26%)
Aug 20, 2015 54.01 54.06 53.97 54.02 52,307 +0.04(+0.08%)
Aug 19, 2015 53.69 54.01 53.62 53.98 30,991 +0.22(+0.42%)
Aug 18, 2015 53.73 53.81 53.73 53.76 19,562 -0.03(-0.06%)
Aug 17, 2015 53.84 53.84 53.76 53.79 21,296 +0.08(+0.15%)
Aug 14, 2015 53.70 53.77 53.68 53.71 33,115 -0.05(-0.09%)
Aug 13, 2015 53.78 53.82 53.75 53.76 16,149 -0.12(-0.23%)
Aug 12, 2015 53.96 54.06 53.88 53.88 32,927 +0.03(+0.06%)
Aug 11, 2015 53.81 53.94 53.81 53.85 29,064 +0.21(+0.39%)
Aug 10, 2015 53.65 53.69 53.59 53.64 34,401 -0.08(-0.15%)
Aug 07, 2015 53.66 53.77 53.59 53.72 18,112 +0.07(+0.12%)
Aug 06, 2015 53.59 53.67 53.55 53.66 41,822 +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%)
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.