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 (%)
Jan 31, 2019 56.96 57.10 56.96 57.04 664,523 +0.15(+0.27%)
Jan 30, 2019 56.73 56.91 56.69 56.89 1,077,613 +0.13(+0.24%)
Jan 29, 2019 56.68 56.77 56.68 56.76 702,718 +0.12(+0.21%)
Jan 28, 2019 56.63 56.69 56.61 56.64 1,143,887 +0.00(+0.00%)
Jan 25, 2019 56.67 56.68 56.59 56.64 340,979 -0.10(-0.17%)
Jan 24, 2019 56.73 56.78 56.69 56.74 1,691,819 +0.12(+0.21%)
Jan 23, 2019 56.57 56.66 56.54 56.62 1,060,135 +0.01(+0.02%)
Jan 22, 2019 56.60 56.67 56.58 56.61 455,433 +0.10(+0.17%)
Jan 18, 2019 56.57 56.60 56.46 56.51 510,519 -0.13(-0.22%)
Jan 17, 2019 56.69 56.69 56.58 56.64 444,630 -0.05(-0.09%)
Jan 16, 2019 56.68 56.72 56.64 56.69 547,620 -0.04(-0.06%)
Jan 15, 2019 56.81 56.81 56.69 56.73 281,213 -0.01(-0.02%)
Jan 14, 2019 56.79 56.82 56.72 56.74 813,908 +0.00(+0.00%)
Jan 11, 2019 56.74 56.80 56.73 56.74 331,703 +0.10(+0.17%)
Jan 10, 2019 56.73 56.75 56.63 56.64 1,511,769 +0.01(+0.02%)
Jan 09, 2019 56.59 56.70 56.58 56.63 6,456,988 +0.03(+0.05%)
Jan 08, 2019 56.65 56.71 56.60 56.60 347,038 -0.09(-0.16%)
Jan 07, 2019 56.87 56.91 56.69 56.69 645,118 -0.15(-0.27%)
Jan 04, 2019 56.91 56.93 56.81 56.85 1,318,655 -0.34(-0.59%)
Jan 03, 2019 56.85 57.20 56.85 57.19 547,670 +0.38(+0.66%)
Jan 02, 2019 56.82 56.83 56.76 56.81 1,339,463 +0.02(+0.03%)
Dec 31, 2018 56.61 56.79 56.58 56.79 413,735 +0.15(+0.27%)
Dec 28, 2018 56.49 56.66 56.47 56.64 988,740 +0.21(+0.36%)
Dec 27, 2018 56.44 56.54 56.42 56.43 499,826 +0.18(+0.32%)
Dec 26, 2018 56.45 56.51 56.25 56.25 406,902 -0.21(-0.38%)
Dec 24, 2018 56.42 56.47 56.37 56.47 447,710 +0.16(+0.28%)
Dec 21, 2018 56.29 56.35 56.27 56.31 649,289 +0.04(+0.08%)
Dec 20, 2018 56.37 56.37 56.27 56.27 665,807 -0.07(-0.13%)
Dec 19, 2018 56.26 56.43 56.19 56.34 1,120,614 +0.12(+0.21%)
Dec 18, 2018 56.18 56.26 56.16 56.22 494,181 +0.07(+0.13%)
Dec 17, 2018 56.03 56.16 56.03 56.15 688,734 +0.12(+0.21%)
Dec 14, 2018 56.02 56.08 55.99 56.03 583,554 +0.12(+0.21%)
Dec 13, 2018 55.95 55.97 55.90 55.92 554,763 +0.02(+0.03%)
Dec 12, 2018 55.94 56.00 55.89 55.90 1,187,041 -0.09(-0.16%)
Dec 11, 2018 56.01 56.09 55.95 55.99 509,044 -0.12(-0.21%)
Dec 10, 2018 56.08 56.16 56.04 56.11 426,612 +0.04(+0.06%)
Dec 07, 2018 55.95 56.10 55.90 56.07 637,978 +0.12(+0.22%)
Dec 06, 2018 56.00 56.13 55.95 55.95 2,000,617 +0.10(+0.18%)
Dec 04, 2018 55.76 55.91 55.74 55.85 415,128 +0.15(+0.27%)
Dec 03, 2018 55.57 55.69 55.57 55.69 630,446 +0.05(+0.09%)
Nov 30, 2018 55.62 55.65 55.61 55.64 547,744 +0.04(+0.06%)
Nov 29, 2018 55.60 55.65 55.55 55.61 1,065,417 +0.08(+0.14%)
Nov 28, 2018 55.48 55.57 55.44 55.53 1,812,477 +0.04(+0.06%)
Nov 27, 2018 55.47 55.54 55.46 55.49 254,706 +0.02(+0.03%)
Nov 26, 2018 55.42 55.48 55.42 55.47 1,463,416 -0.01(-0.02%)
Nov 23, 2018 55.55 55.55 55.48 55.48 173,680 +0.03(+0.05%)
Nov 21, 2018 55.46 55.46 55.46 0 -0.02(-0.03%)
Nov 20, 2018 55.51 55.53 55.46 55.47 528,238 -0.01(-0.02%)
Nov 19, 2018 55.42 55.51 55.40 55.49 188,728 +0.05(+0.09%)
Nov 16, 2018 55.43 55.46 55.38 55.44 306,746 +0.12(+0.23%)
Nov 15, 2018 55.36 55.40 55.25 55.31 275,426 +0.04(+0.06%)
Nov 14, 2018 55.13 55.35 55.13 55.28 534,029 +0.10(+0.18%)
Nov 13, 2018 55.14 55.21 55.11 55.18 191,549 +0.00(+0.01%)
Nov 12, 2018 55.11 55.18 55.10 55.18 162,555 +0.14(+0.26%)
Nov 09, 2018 54.93 55.06 54.93 55.03 1,140,255 +0.16(+0.28%)
Nov 08, 2018 54.94 54.97 54.87 54.88 251,965 -0.06(-0.11%)
Nov 07, 2018 54.99 55.03 54.93 54.94 161,508 -0.02(-0.04%)
Nov 06, 2018 55.02 55.02 54.96 54.96 624,644 -0.06(-0.11%)
Nov 05, 2018 55.01 55.05 55.00 55.02 247,546 +0.04(+0.06%)
Nov 02, 2018 55.07 55.09 54.96 54.98 300,350 -0.20(-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.