Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 55.15 55.18 55.12 55.13 204,984 +0.02(+0.03%)
Sep 27, 2018 55.09 55.12 55.07 55.11 122,784 +0.00(+0.00%)
Sep 26, 2018 55.04 55.13 55.02 55.11 154,023 +0.11(+0.19%)
Sep 25, 2018 54.99 55.02 54.97 55.00 102,654 -0.05(-0.10%)
Sep 24, 2018 55.03 55.08 55.02 55.06 100,870 -0.02(-0.03%)
Sep 21, 2018 55.04 55.09 55.03 55.07 113,192 +0.01(+0.02%)
Sep 20, 2018 55.00 55.09 54.99 55.07 148,930 +0.02(+0.03%)
Sep 19, 2018 55.10 55.10 55.01 55.05 276,842 -0.04(-0.08%)
Sep 18, 2018 55.21 55.21 55.09 55.09 141,067 -0.15(-0.27%)
Sep 17, 2018 55.19 55.24 55.16 55.24 166,554 +0.04(+0.08%)
Sep 14, 2018 55.23 55.25 55.20 55.20 137,069 -0.11(-0.19%)
Sep 13, 2018 55.34 55.34 55.28 55.31 115,198 +0.00(+0.00%)
Sep 12, 2018 55.30 55.33 55.29 55.31 630,506 +0.04(+0.06%)
Sep 11, 2018 55.31 55.31 55.25 55.27 271,636 -0.11(-0.19%)
Sep 10, 2018 55.38 55.40 55.37 55.38 181,278 -0.01(-0.02%)
Sep 07, 2018 55.43 55.44 55.37 55.39 146,868 -0.19(-0.34%)
Sep 06, 2018 55.50 55.59 55.50 55.57 608,150 +0.07(+0.13%)
Sep 05, 2018 55.48 55.53 55.46 55.50 273,175 +0.02(+0.03%)
Sep 04, 2018 55.54 55.55 55.46 55.48 141,305 -0.06(-0.12%)
Aug 31, 2018 55.55 55.55 55.55 0 +0.02(+0.03%)
Aug 30, 2018 55.49 55.56 55.49 55.53 73,078 +0.08(+0.14%)
Aug 29, 2018 55.49 55.49 55.41 55.45 107,756 -0.01(-0.02%)
Aug 28, 2018 55.49 55.51 55.45 55.46 85,187 -0.11(-0.19%)
Aug 27, 2018 55.56 55.59 55.53 55.57 126,555 -0.07(-0.13%)
Aug 24, 2018 55.57 55.64 55.55 55.64 105,392 +0.00(+0.01%)
Aug 23, 2018 55.64 55.66 55.61 55.63 86,641 -0.01(-0.02%)
Aug 22, 2018 55.67 55.67 55.61 55.65 128,642 +0.07(+0.13%)
Aug 21, 2018 55.60 55.60 55.56 55.57 90,182 -0.07(-0.13%)
Aug 20, 2018 55.57 55.65 55.57 55.65 277,022 +0.15(+0.27%)
Aug 17, 2018 55.52 55.57 55.48 55.49 105,505 +0.01(+0.02%)
Aug 16, 2018 55.51 55.54 55.43 55.49 101,373 -0.05(-0.10%)
Aug 15, 2018 55.51 55.59 55.50 55.54 135,674 +0.11(+0.19%)
Aug 14, 2018 55.46 55.47 55.41 55.43 106,174 -0.04(-0.08%)
Aug 13, 2018 55.45 55.51 55.44 55.48 74,344 +0.00(+0.00%)
Aug 10, 2018 55.41 55.53 55.41 55.48 94,898 +0.17(+0.30%)
Aug 09, 2018 55.30 55.32 55.28 55.31 71,255 +0.10(+0.18%)
Aug 08, 2018 55.19 55.23 55.19 55.21 537,971 +0.03(+0.05%)
Aug 07, 2018 55.21 55.23 55.18 55.18 79,011 -0.07(-0.13%)
Aug 06, 2018 55.26 55.32 55.26 55.26 87,953 +0.02(+0.03%)
Aug 03, 2018 55.18 55.26 55.17 55.24 541,521 +0.09(+0.16%)
Aug 02, 2018 55.13 55.15 55.10 55.15 131,114 +0.07(+0.13%)
Aug 01, 2018 55.06 55.10 55.03 55.08 86,759 -0.08(-0.15%)
Jul 31, 2018 55.16 55.18 55.12 55.16 90,372 +0.04(+0.07%)
Jul 30, 2018 55.08 55.16 55.08 55.12 141,130 -0.01(-0.02%)
Jul 27, 2018 55.16 55.16 55.10 55.13 143,220 +0.07(+0.13%)
Jul 26, 2018 55.14 55.17 55.06 55.06 89,461 -0.05(-0.10%)
Jul 25, 2018 55.20 55.21 55.11 55.11 80,500 -0.05(-0.10%)
Jul 24, 2018 55.12 55.18 55.10 55.17 194,823 +0.04(+0.06%)
Jul 23, 2018 55.30 55.30 55.13 55.13 89,244 -0.18(-0.32%)
Jul 20, 2018 55.40 55.40 55.31 55.31 116,461 -0.11(-0.19%)
Jul 19, 2018 55.33 55.43 55.31 55.41 2,668,453 +0.11(+0.19%)
Jul 18, 2018 55.33 55.36 55.30 55.31 89,030 -0.03(-0.05%)
Jul 17, 2018 55.35 55.38 55.31 55.33 721,795 -0.03(-0.05%)
Jul 16, 2018 55.33 55.37 55.29 55.36 180,736 -0.08(-0.14%)
Jul 13, 2018 55.40 55.44 55.37 55.44 66,384 +0.10(+0.18%)
Jul 12, 2018 55.32 55.36 55.30 55.34 96,181 -0.03(-0.05%)
Jul 11, 2018 55.33 55.38 55.30 55.37 81,781 +0.08(+0.14%)
Jul 10, 2018 55.28 55.33 55.26 55.29 173,736 -0.04(-0.07%)
Jul 09, 2018 55.33 55.34 55.30 55.33 513,049 -0.08(-0.15%)
Jul 06, 2018 55.42 55.43 55.38 55.41 166,817 +0.04(+0.06%)
Jul 05, 2018 55.38 55.41 55.33 55.38 183,774 +0.02(+0.03%)
Jul 03, 2018 55.36 55.36 55.36 0 +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.