Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.61 -0.10 (-0.16%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 53.81 53.94 53.79 53.93 30,831 +0.11(+0.20%)
Mar 30, 2015 53.86 53.88 53.80 53.82 37,961 +0.05(+0.09%)
Mar 27, 2015 53.78 53.86 53.77 53.77 34,275 +0.10(+0.18%)
Mar 26, 2015 53.80 53.83 53.67 53.67 61,762 -0.14(-0.26%)
Mar 25, 2015 54.00 54.04 53.81 53.81 32,472 -0.18(-0.34%)
Mar 24, 2015 53.86 54.00 53.85 54.00 45,383 +0.11(+0.20%)
Mar 23, 2015 53.88 53.91 53.81 53.89 57,487 +0.08(+0.15%)
Mar 20, 2015 53.80 53.83 53.76 53.81 35,033 +0.17(+0.32%)
Mar 19, 2015 53.75 53.83 53.63 53.63 89,222 -0.21(-0.40%)
Mar 18, 2015 53.50 53.88 53.42 53.85 34,596 +0.42(+0.78%)
Mar 17, 2015 53.43 53.48 53.40 53.43 36,526 +0.04(+0.08%)
Mar 16, 2015 53.43 53.44 53.35 53.39 24,506 +0.07(+0.13%)
Mar 13, 2015 53.29 53.40 53.28 53.31 36,084 +0.01(+0.02%)
Mar 12, 2015 53.33 53.39 53.25 53.30 24,944 +0.05(+0.09%)
Mar 11, 2015 53.20 53.30 53.16 53.25 88,238 +0.05(+0.09%)
Mar 10, 2015 53.25 53.30 53.15 53.20 127,843 +0.13(+0.25%)
Mar 09, 2015 53.10 53.12 52.98 53.07 186,889 +0.11(+0.20%)
Mar 06, 2015 53.07 53.07 52.93 52.96 336,230 -0.35(-0.66%)
Mar 05, 2015 53.30 53.39 53.24 53.32 41,227 +0.04(+0.08%)
Mar 04, 2015 53.27 53.38 53.20 53.28 63,853 +0.03(+0.06%)
Mar 03, 2015 53.37 53.37 53.19 53.24 144,760 -0.08(-0.15%)
Mar 02, 2015 53.33 53.49 53.32 53.33 61,195 -0.18(-0.34%)
Feb 27, 2015 53.43 53.57 53.37 53.51 45,518 +0.08(+0.15%)
Feb 26, 2015 53.55 53.56 53.40 53.43 159,276 -0.20(-0.37%)
Feb 25, 2015 53.58 53.64 53.42 53.62 142,338 +0.06(+0.11%)
Feb 24, 2015 53.33 53.61 53.23 53.57 36,647 +0.21(+0.40%)
Feb 23, 2015 53.30 53.37 53.30 53.35 57,103 +0.16(+0.30%)
Feb 20, 2015 53.38 53.44 53.16 53.20 35,821 -0.07(-0.13%)
Feb 19, 2015 53.37 53.39 53.23 53.26 32,938 -0.10(-0.18%)
Feb 18, 2015 53.08 53.44 53.08 53.36 63,673 +0.20(+0.37%)
Feb 17, 2015 53.36 53.49 53.06 53.16 111,229 -0.23(-0.43%)
Feb 13, 2015 53.41 53.39 53.39 53.39 59,643 -0.10(-0.19%)
Feb 12, 2015 53.47 53.53 53.41 53.50 38,803 +0.12(+0.22%)
Feb 11, 2015 53.41 53.48 53.36 53.38 95,701 -0.03(-0.06%)
Feb 10, 2015 53.45 53.49 53.38 53.41 86,480 -0.07(-0.14%)
Feb 09, 2015 53.57 53.62 53.48 53.48 101,635 -0.07(-0.14%)
Feb 06, 2015 53.71 53.75 53.53 53.56 56,163 -0.44(-0.82%)
Feb 05, 2015 54.01 54.05 53.95 54.00 45,015 -0.07(-0.12%)
Feb 04, 2015 53.95 54.09 53.90 54.07 27,963 +0.07(+0.12%)
Feb 03, 2015 54.17 54.19 54.00 54.00 70,551 -0.30(-0.55%)
Feb 02, 2015 54.27 54.38 54.20 54.30 190,675 -0.04(-0.07%)
Jan 30, 2015 54.28 54.36 54.22 54.34 123,429 +0.28(+0.52%)
Jan 29, 2015 54.07 54.18 53.96 54.06 31,215 -0.12(-0.23%)
Jan 28, 2015 53.87 54.23 53.87 54.18 98,028 +0.25(+0.47%)
Jan 27, 2015 54.06 54.06 53.88 53.93 54,162 +0.07(+0.12%)
Jan 26, 2015 53.98 53.98 53.82 53.86 35,497 -0.05(-0.09%)
Jan 23, 2015 53.86 53.97 53.84 53.91 52,831 +0.16(+0.31%)
Jan 22, 2015 53.93 53.97 53.68 53.74 70,272 -0.12(-0.23%)
Jan 21, 2015 54.00 54.07 53.83 53.87 70,221 -0.12(-0.23%)
Jan 20, 2015 54.09 54.11 53.91 53.99 140,141 +0.02(+0.03%)
Jan 16, 2015 54.14 54.18 53.95 53.98 80,220 -0.29(-0.53%)
Jan 15, 2015 53.97 54.26 53.97 54.26 70,814 +0.36(+0.67%)
Jan 14, 2015 53.95 54.15 53.88 53.90 95,453 +0.13(+0.24%)
Jan 13, 2015 53.67 53.81 53.61 53.77 51,426 +0.08(+0.15%)
Jan 12, 2015 53.61 53.71 53.61 53.69 50,115 +0.13(+0.25%)
Jan 09, 2015 53.47 53.62 53.45 53.56 33,979 +0.20(+0.37%)
Jan 08, 2015 53.42 53.42 53.32 53.36 11,168 -0.12(-0.23%)
Jan 07, 2015 53.37 53.51 53.35 53.48 58,604 +0.06(+0.11%)
Jan 06, 2015 53.39 53.71 53.37 53.42 396,456 +0.17(+0.32%)
Jan 05, 2015 53.14 53.27 53.14 53.26 39,046 +0.09(+0.16%)
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.