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 (%)
Nov 30, 2018 54.77 54.81 54.76 54.80 556,189 +0.04(+0.06%)
Nov 29, 2018 54.75 54.81 54.71 54.76 1,081,843 +0.08(+0.14%)
Nov 28, 2018 54.64 54.73 54.60 54.68 1,840,421 +0.04(+0.06%)
Nov 27, 2018 54.62 54.69 54.61 54.65 258,633 +0.02(+0.03%)
Nov 26, 2018 54.58 54.64 54.58 54.63 1,485,978 -0.01(-0.02%)
Nov 23, 2018 54.71 54.71 54.64 54.64 176,358 +0.03(+0.05%)
Nov 21, 2018 54.61 54.61 54.61 0 -0.02(-0.03%)
Nov 20, 2018 54.67 54.68 54.61 54.63 536,382 -0.01(-0.02%)
Nov 19, 2018 54.58 54.67 54.56 54.64 191,638 +0.05(+0.09%)
Nov 16, 2018 54.59 54.62 54.54 54.60 311,475 +0.12(+0.23%)
Nov 15, 2018 54.52 54.56 54.41 54.47 279,672 +0.04(+0.06%)
Nov 14, 2018 54.29 54.51 54.29 54.44 542,263 +0.10(+0.18%)
Nov 13, 2018 54.30 54.37 54.27 54.34 194,502 +0.00(+0.01%)
Nov 12, 2018 54.27 54.34 54.26 54.34 165,061 +0.14(+0.26%)
Nov 09, 2018 54.10 54.23 54.10 54.20 1,157,836 +0.15(+0.28%)
Nov 08, 2018 54.10 54.14 54.04 54.04 255,850 -0.06(-0.11%)
Nov 07, 2018 54.16 54.19 54.10 54.10 163,998 -0.02(-0.04%)
Nov 06, 2018 54.18 54.18 54.12 54.13 634,274 -0.06(-0.11%)
Nov 05, 2018 54.18 54.22 54.17 54.18 251,363 +0.04(+0.06%)
Nov 02, 2018 54.24 54.25 54.12 54.15 304,981 -0.19(-0.36%)
Nov 01, 2018 54.28 54.36 54.26 54.34 538,799 +0.07(+0.13%)
Oct 31, 2018 54.27 54.31 54.25 54.27 234,907 -0.10(-0.19%)
Oct 30, 2018 54.41 54.43 54.37 54.37 282,833 -0.09(-0.16%)
Oct 29, 2018 54.42 54.51 54.36 54.46 1,074,257 -0.02(-0.03%)
Oct 26, 2018 54.44 54.53 54.43 54.48 295,880 +0.18(+0.34%)
Oct 25, 2018 54.32 54.34 54.26 54.30 236,044 -0.11(-0.19%)
Oct 24, 2018 54.29 54.40 54.26 54.40 303,434 +0.20(+0.37%)
Oct 23, 2018 54.28 54.32 54.17 54.20 427,412 +0.12(+0.23%)
Oct 22, 2018 54.09 54.12 54.06 54.08 809,408 +0.03(+0.05%)
Oct 19, 2018 54.11 54.13 54.04 54.05 138,693 -0.08(-0.15%)
Oct 18, 2018 54.01 54.17 54.01 54.13 234,876 +0.09(+0.16%)
Oct 17, 2018 54.14 54.18 54.03 54.04 249,033 -0.10(-0.18%)
Oct 16, 2018 54.12 54.16 54.10 54.14 212,189 -0.02(-0.03%)
Oct 15, 2018 54.16 54.18 54.12 54.16 174,414 +0.02(+0.03%)
Oct 12, 2018 54.10 54.22 54.10 54.14 545,415 -0.02(-0.03%)
Oct 11, 2018 54.09 54.23 54.09 54.16 363,662 +0.11(+0.21%)
Oct 10, 2018 53.95 54.08 53.93 54.04 127,656 +0.04(+0.06%)
Oct 09, 2018 53.95 54.02 53.94 54.01 245,677 +0.04(+0.08%)
Oct 08, 2018 53.96 54.01 53.95 53.96 121,641 +0.02(+0.03%)
Oct 05, 2018 53.96 53.99 53.89 53.95 153,419 -0.06(-0.11%)
Oct 04, 2018 54.01 54.05 53.97 54.01 204,638 -0.09(-0.16%)
Oct 03, 2018 54.25 54.26 54.04 54.09 268,168 -0.21(-0.39%)
Oct 02, 2018 54.27 54.34 54.27 54.31 151,531 +0.06(+0.11%)
Oct 01, 2018 54.26 54.28 54.23 54.24 259,432 -0.05(-0.08%)
Sep 28, 2018 54.32 54.34 54.28 54.29 208,151 +0.02(+0.03%)
Sep 27, 2018 54.25 54.28 54.23 54.27 124,681 +0.00(+0.00%)
Sep 26, 2018 54.20 54.29 54.18 54.27 156,402 +0.10(+0.19%)
Sep 25, 2018 54.15 54.18 54.13 54.17 104,240 -0.05(-0.10%)
Sep 24, 2018 54.19 54.25 54.18 54.22 102,428 -0.02(-0.03%)
Sep 21, 2018 54.20 54.25 54.19 54.24 114,940 +0.01(+0.02%)
Sep 20, 2018 54.17 54.25 54.16 54.23 151,230 +0.02(+0.03%)
Sep 19, 2018 54.26 54.26 54.18 54.21 281,118 -0.04(-0.08%)
Sep 18, 2018 54.37 54.37 54.25 54.25 143,246 -0.15(-0.27%)
Sep 17, 2018 54.35 54.40 54.32 54.40 169,127 +0.04(+0.08%)
Sep 14, 2018 54.39 54.41 54.36 54.36 139,186 -0.10(-0.19%)
Sep 13, 2018 54.50 54.50 54.44 54.46 116,977 +0.00(+0.00%)
Sep 12, 2018 54.46 54.49 54.45 54.46 640,245 +0.03(+0.06%)
Sep 11, 2018 54.47 54.47 54.41 54.43 275,832 -0.10(-0.19%)
Sep 10, 2018 54.53 54.56 54.53 54.53 184,078 -0.01(-0.02%)
Sep 07, 2018 54.59 54.60 54.53 54.54 149,136 -0.18(-0.34%)
Sep 06, 2018 54.66 54.74 54.66 54.73 617,544 +0.07(+0.13%)
Sep 05, 2018 54.64 54.68 54.61 54.66 277,394 +0.02(+0.03%)
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.