Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 55.30 55.41 55.30 55.37 70,348 +0.08(+0.14%)
Feb 26, 2016 55.36 55.39 55.25 55.30 55,844 -0.23(-0.42%)
Feb 25, 2016 55.49 55.57 55.46 55.53 49,921 +0.13(+0.23%)
Feb 24, 2016 55.57 55.64 55.34 55.41 101,259 -0.01(-0.01%)
Feb 23, 2016 55.24 55.43 55.20 55.41 149,267 +0.08(+0.15%)
Feb 22, 2016 55.32 55.36 55.27 55.33 88,646 -0.01(-0.02%)
Feb 19, 2016 55.38 55.41 55.31 55.34 66,629 -0.08(-0.14%)
Feb 18, 2016 55.21 55.44 55.21 55.41 66,427 +0.20(+0.36%)
Feb 17, 2016 55.22 55.25 55.10 55.21 100,103 -0.10(-0.18%)
Feb 16, 2016 55.12 55.45 55.11 55.31 227,129 -0.18(-0.33%)
Feb 12, 2016 55.54 55.50 55.50 55.50 81,227 -0.20(-0.36%)
Feb 11, 2016 55.81 55.91 55.61 55.70 167,887 +0.18(+0.33%)
Feb 10, 2016 55.45 55.59 55.37 55.51 80,518 +0.08(+0.14%)
Feb 09, 2016 55.60 55.64 55.44 55.44 121,454 -0.01(-0.02%)
Feb 08, 2016 55.35 55.51 55.35 55.45 207,045 +0.23(+0.42%)
Feb 05, 2016 55.14 55.23 55.07 55.21 151,553 +0.03(+0.05%)
Feb 04, 2016 55.15 55.22 55.11 55.19 265,472 +0.07(+0.12%)
Feb 03, 2016 55.11 55.33 55.10 55.12 180,712 +0.00(+0.00%)
Feb 02, 2016 55.04 55.16 55.01 55.12 197,001 +0.23(+0.43%)
Feb 01, 2016 54.90 54.96 54.81 54.89 420,656 -0.07(-0.13%)
Jan 29, 2016 54.93 54.97 54.82 54.96 232,795 +0.20(+0.37%)
Jan 28, 2016 54.66 54.78 54.65 54.76 79,936 +0.08(+0.15%)
Jan 27, 2016 54.62 54.70 54.38 54.67 196,698 +0.01(+0.02%)
Jan 26, 2016 54.64 54.72 54.61 54.67 101,179 +0.03(+0.05%)
Jan 25, 2016 54.56 54.64 54.54 54.64 97,518 +0.10(+0.18%)
Jan 22, 2016 54.50 54.56 54.42 54.54 93,227 -0.08(-0.15%)
Jan 21, 2016 54.70 54.77 54.60 54.62 131,275 -0.08(-0.14%)
Jan 20, 2016 54.66 54.82 54.64 54.70 316,586 +0.17(+0.31%)
Jan 19, 2016 54.52 54.57 54.47 54.53 612,580 -0.06(-0.11%)
Jan 15, 2016 54.67 54.59 54.59 54.59 192,701 +0.18(+0.33%)
Jan 14, 2016 54.43 54.49 54.30 54.41 97,628 -0.09(-0.16%)
Jan 13, 2016 54.33 54.51 54.26 54.50 108,533 +0.19(+0.35%)
Jan 12, 2016 54.14 54.48 54.12 54.31 385,686 +0.12(+0.22%)
Jan 11, 2016 54.18 54.26 54.15 54.19 120,089 -0.09(-0.17%)
Jan 08, 2016 54.13 54.29 54.09 54.28 246,021 +0.13(+0.23%)
Jan 07, 2016 54.16 54.16 53.98 54.16 57,164 -0.02(-0.03%)
Jan 06, 2016 54.00 54.17 53.92 54.17 105,310 +0.33(+0.60%)
Jan 05, 2016 53.84 53.91 53.79 53.85 88,082 +0.02(+0.03%)
Jan 04, 2016 53.84 53.94 53.82 53.83 142,186 +0.02(+0.05%)
Dec 31, 2015 53.75 53.81 53.81 53.81 391,869 +0.18(+0.34%)
Dec 30, 2015 53.57 53.68 53.57 53.62 88,282 +0.03(+0.06%)
Dec 29, 2015 53.75 53.75 53.58 53.59 46,939 -0.18(-0.34%)
Dec 28, 2015 53.80 53.83 53.75 53.77 66,749 +0.02(+0.03%)
Dec 24, 2015 53.76 53.76 53.76 53.76 50,660 +0.03(+0.06%)
Dec 23, 2015 53.75 53.76 53.68 53.72 108,747 -0.09(-0.16%)
Dec 22, 2015 53.81 53.86 53.76 53.81 85,683 -0.07(-0.14%)
Dec 21, 2015 53.91 53.93 53.88 53.88 55,399 -0.01(-0.02%)
Dec 18, 2015 53.82 54.09 53.80 53.89 92,139 +0.15(+0.28%)
Dec 17, 2015 53.68 53.77 53.68 53.74 40,541 +0.09(+0.17%)
Dec 16, 2015 53.72 53.96 53.42 53.65 48,430 -0.05(-0.09%)
Dec 15, 2015 53.73 53.79 53.68 53.70 32,482 -0.17(-0.31%)
Dec 14, 2015 53.98 54.03 53.83 53.87 55,731 -0.26(-0.48%)
Dec 11, 2015 53.94 54.15 53.94 54.13 158,102 +0.33(+0.62%)
Dec 10, 2015 53.92 53.92 53.79 53.79 51,373 -0.11(-0.20%)
Dec 09, 2015 53.80 53.94 53.75 53.90 40,819 +0.07(+0.12%)
Dec 08, 2015 53.86 53.87 53.79 53.83 28,561 +0.02(+0.04%)
Dec 07, 2015 53.67 53.87 53.67 53.81 38,170 +0.14(+0.26%)
Dec 04, 2015 53.69 53.76 53.64 53.68 95,324 +0.07(+0.12%)
Dec 03, 2015 53.71 53.77 53.50 53.61 98,587 -0.27(-0.50%)
Dec 02, 2015 53.88 53.92 53.83 53.88 56,483 -0.10(-0.18%)
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.