Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.60 -0.04 (-0.06%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 56.99 57.03 56.93 56.94 88,430 -0.04(-0.08%)
Aug 30, 2016 57.00 57.02 56.92 56.98 41,842 -0.01(-0.02%)
Aug 29, 2016 56.92 57.01 56.87 56.99 95,427 +0.15(+0.27%)
Aug 26, 2016 57.05 57.12 56.79 56.84 69,524 -0.17(-0.30%)
Aug 25, 2016 57.03 57.07 56.95 57.01 83,219 -0.08(-0.13%)
Aug 24, 2016 57.13 57.13 57.01 57.08 168,176 +0.03(+0.06%)
Aug 23, 2016 57.12 57.14 57.02 57.05 72,553 -0.04(-0.07%)
Aug 22, 2016 57.04 57.13 57.04 57.09 119,042 +0.09(+0.15%)
Aug 19, 2016 57.05 57.07 56.96 57.01 99,007 -0.15(-0.25%)
Aug 18, 2016 57.05 57.18 57.00 57.15 77,809 +0.10(+0.18%)
Aug 17, 2016 57.00 57.13 56.93 57.05 115,661 +0.08(+0.13%)
Aug 16, 2016 57.01 57.05 56.91 56.97 648,378 -0.12(-0.21%)
Aug 15, 2016 57.12 57.15 57.04 57.09 101,690 -0.09(-0.16%)
Aug 12, 2016 57.24 57.29 57.14 57.19 70,758 +0.15(+0.27%)
Aug 11, 2016 57.25 57.25 56.99 57.03 77,575 -0.21(-0.36%)
Aug 10, 2016 57.19 57.28 57.09 57.24 95,468 +0.09(+0.16%)
Aug 09, 2016 57.05 57.16 56.99 57.14 46,427 +0.15(+0.26%)
Aug 08, 2016 56.94 57.07 56.91 57.00 63,250 -0.05(-0.09%)
Aug 05, 2016 57.18 57.18 57.04 57.05 107,514 -0.27(-0.48%)
Aug 04, 2016 57.29 57.37 57.27 57.32 67,872 +0.11(+0.19%)
Aug 03, 2016 57.17 57.22 57.09 57.21 50,675 +0.03(+0.04%)
Aug 02, 2016 57.08 57.43 57.06 57.19 154,533 -0.05(-0.09%)
Aug 01, 2016 57.35 57.35 57.19 57.24 137,433 -0.12(-0.20%)
Jul 29, 2016 57.24 57.40 57.24 57.35 74,755 +0.19(+0.33%)
Jul 28, 2016 57.14 57.23 57.06 57.17 58,343 -0.01(-0.01%)
Jul 27, 2016 57.05 57.17 57.04 57.17 54,559 +0.15(+0.25%)
Jul 26, 2016 57.05 57.05 56.94 57.03 70,076 +0.07(+0.12%)
Jul 25, 2016 57.02 57.07 56.96 56.96 685,009 -0.08(-0.13%)
Jul 22, 2016 57.04 57.11 56.96 57.04 51,249 -0.03(-0.04%)
Jul 21, 2016 56.88 57.10 56.88 57.06 57,646 +0.07(+0.12%)
Jul 20, 2016 57.01 57.01 56.94 56.99 69,272 -0.11(-0.19%)
Jul 19, 2016 57.06 57.12 57.02 57.11 106,747 +0.11(+0.19%)
Jul 18, 2016 57.06 57.06 56.95 56.99 170,832 +0.01(+0.02%)
Jul 15, 2016 56.96 57.01 56.93 56.99 97,497 -0.14(-0.24%)
Jul 14, 2016 57.07 57.15 57.06 57.12 129,590 -0.11(-0.19%)
Jul 13, 2016 57.28 57.30 57.20 57.23 143,978 +0.09(+0.16%)
Jul 12, 2016 57.20 57.26 57.10 57.14 136,383 -0.21(-0.37%)
Jul 11, 2016 57.40 57.48 57.31 57.35 80,985 -0.18(-0.31%)
Jul 08, 2016 57.47 57.56 57.41 57.53 65,019 +0.04(+0.07%)
Jul 07, 2016 57.41 57.56 57.40 57.49 90,210 -0.11(-0.19%)
Jul 05, 2016 57.52 57.62 57.47 57.60 252,586 +0.21(+0.37%)
Jul 01, 2016 57.42 57.39 57.39 57.39 149,489 +0.06(+0.11%)
Jun 30, 2016 57.23 57.34 57.23 57.32 69,621 +0.13(+0.24%)
Jun 29, 2016 57.31 57.33 57.19 57.19 87,280 -0.15(-0.26%)
Jun 28, 2016 57.35 57.42 56.53 57.34 235,716 -0.03(-0.06%)
Jun 27, 2016 57.31 57.44 57.30 57.38 338,579 +0.26(+0.46%)
Jun 24, 2016 57.15 57.15 56.98 57.11 132,375 +0.51(+0.90%)
Jun 23, 2016 56.62 56.68 56.54 56.60 309,210 -0.18(-0.32%)
Jun 22, 2016 56.71 56.96 56.66 56.78 52,563 +0.08(+0.14%)
Jun 21, 2016 56.77 56.79 56.65 56.70 59,343 -0.03(-0.06%)
Jun 20, 2016 56.78 56.80 56.74 56.74 63,797 -0.17(-0.29%)
Jun 17, 2016 56.99 57.03 56.87 56.90 46,281 -0.07(-0.13%)
Jun 16, 2016 57.10 57.16 56.97 56.97 91,816 -0.02(-0.03%)
Jun 15, 2016 56.82 57.08 56.56 56.99 134,088 +0.15(+0.26%)
Jun 14, 2016 56.90 56.99 56.82 56.84 89,798 -0.03(-0.06%)
Jun 13, 2016 56.82 56.89 56.76 56.88 327,023 +0.12(+0.22%)
Jun 10, 2016 56.74 56.80 56.71 56.75 59,491 +0.12(+0.21%)
Jun 09, 2016 56.68 56.72 56.60 56.63 213,697 +0.05(+0.09%)
Jun 08, 2016 56.55 56.63 56.54 56.58 48,378 +0.05(+0.09%)
Jun 07, 2016 56.58 56.68 56.53 56.53 88,683 +0.03(+0.06%)
Jun 06, 2016 56.52 56.69 56.40 56.50 103,482 -0.06(-0.11%)
Jun 03, 2016 56.57 56.61 56.50 56.56 30,181 +0.34(+0.61%)
Jun 02, 2016 56.19 56.30 56.09 56.22 136,010 +0.05(+0.09%)
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.