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 (%)
Apr 30, 2019 57.73 57.85 57.73 57.84 219,906 +0.09(+0.16%)
Apr 29, 2019 57.75 57.77 57.72 57.75 197,790 -0.05(-0.09%)
Apr 26, 2019 57.84 57.85 57.80 57.81 248,224 +0.10(+0.17%)
Apr 25, 2019 57.73 57.76 57.69 57.71 303,701 -0.04(-0.06%)
Apr 24, 2019 57.71 57.76 57.71 57.74 170,975 +0.16(+0.28%)
Apr 23, 2019 57.58 57.61 57.57 57.58 209,712 +0.07(+0.13%)
Apr 22, 2019 57.54 57.55 57.50 57.51 275,793 -0.05(-0.09%)
Apr 18, 2019 57.55 57.61 57.54 57.56 241,224 +0.11(+0.19%)
Apr 17, 2019 57.45 57.51 57.44 57.46 564,231 +0.01(+0.02%)
Apr 16, 2019 57.49 57.51 57.43 57.45 393,216 -0.11(-0.19%)
Apr 15, 2019 57.52 57.57 57.52 57.55 614,059 +0.04(+0.08%)
Apr 12, 2019 57.55 57.58 57.51 57.51 778,117 -0.19(-0.33%)
Apr 11, 2019 57.73 57.73 57.67 57.70 796,460 -0.09(-0.16%)
Apr 10, 2019 57.77 57.82 57.76 57.79 648,377 +0.09(+0.16%)
Apr 09, 2019 57.73 57.73 57.68 57.70 916,739 +0.06(+0.11%)
Apr 08, 2019 57.67 57.71 57.62 57.64 197,569 -0.04(-0.06%)
Apr 05, 2019 57.64 57.71 57.64 57.67 279,669 -0.01(-0.02%)
Apr 04, 2019 57.66 57.68 57.63 57.68 1,022,783 +0.06(+0.11%)
Apr 03, 2019 57.64 57.68 57.61 57.62 430,926 -0.13(-0.22%)
Apr 02, 2019 57.73 57.75 57.69 57.74 282,939 +0.09(+0.16%)
Apr 01, 2019 57.78 57.81 57.64 57.65 625,479 -0.26(-0.45%)
Mar 29, 2019 57.84 57.92 57.82 57.92 174,012 -0.06(-0.11%)
Mar 28, 2019 58.00 58.02 57.93 57.98 372,530 -0.04(-0.08%)
Mar 27, 2019 58.03 58.12 57.98 58.02 647,874 +0.12(+0.20%)
Mar 26, 2019 57.86 57.97 57.83 57.91 268,939 +0.00(+0.00%)
Mar 25, 2019 57.84 58.02 57.79 57.91 380,849 +0.11(+0.19%)
Mar 22, 2019 57.68 57.86 57.68 57.80 520,032 +0.30(+0.52%)
Mar 21, 2019 57.57 57.58 57.48 57.50 379,819 -0.04(-0.06%)
Mar 20, 2019 57.30 57.55 57.30 57.54 1,000,244 +0.29(+0.50%)
Mar 19, 2019 57.24 57.29 57.22 57.25 1,010,160 -0.04(-0.08%)
Mar 18, 2019 57.31 57.34 57.28 57.30 183,014 -0.04(-0.08%)
Mar 15, 2019 57.32 57.37 57.30 57.34 144,731 +0.11(+0.19%)
Mar 14, 2019 57.26 57.29 57.19 57.23 413,379 -0.04(-0.06%)
Mar 13, 2019 57.25 57.28 57.23 57.27 191,508 +0.00(+0.00%)
Mar 12, 2019 57.20 57.30 57.19 57.27 871,318 +0.10(+0.17%)
Mar 11, 2019 57.20 57.22 57.15 57.17 336,028 -0.04(-0.06%)
Mar 08, 2019 57.20 57.24 57.16 57.21 2,767,606 +0.04(+0.06%)
Mar 07, 2019 57.10 57.19 57.08 57.17 331,430 +0.17(+0.30%)
Mar 06, 2019 56.91 57.03 56.89 57.00 1,815,009 +0.12(+0.21%)
Mar 05, 2019 56.84 56.91 56.79 56.88 3,338,992 -0.01(-0.02%)
Mar 04, 2019 56.81 56.91 56.79 56.89 414,764 +0.12(+0.21%)
Mar 01, 2019 56.84 56.87 56.76 56.78 570,132 -0.13(-0.22%)
Feb 28, 2019 56.97 56.97 56.88 56.90 307,778 -0.10(-0.17%)
Feb 27, 2019 57.06 57.06 56.96 57.00 297,760 -0.12(-0.20%)
Feb 26, 2019 57.11 57.13 57.05 57.12 281,336 +0.12(+0.20%)
Feb 25, 2019 56.98 57.01 56.96 57.00 220,199 -0.03(-0.05%)
Feb 22, 2019 56.99 57.10 56.98 57.03 397,419 +0.09(+0.16%)
Feb 21, 2019 56.94 56.94 56.90 56.94 394,343 -0.08(-0.14%)
Feb 20, 2019 57.05 57.08 57.01 57.02 417,477 -0.04(-0.06%)
Feb 19, 2019 57.05 57.07 57.00 57.06 308,917 +0.10(+0.17%)
Feb 15, 2019 56.94 56.98 56.94 56.96 319,675 -0.04(-0.06%)
Feb 14, 2019 57.05 57.06 56.97 56.99 593,320 +0.15(+0.27%)
Feb 13, 2019 56.84 56.88 56.80 56.84 931,980 -0.07(-0.13%)
Feb 12, 2019 56.95 56.97 56.89 56.91 836,564 -0.08(-0.14%)
Feb 11, 2019 56.99 57.02 56.95 56.99 713,617 -0.05(-0.09%)
Feb 08, 2019 57.04 57.09 57.04 57.05 408,238 +0.06(+0.11%)
Feb 07, 2019 56.97 57.03 56.95 56.98 253,570 +0.09(+0.16%)
Feb 06, 2019 56.91 56.92 56.85 56.89 243,542 +0.06(+0.11%)
Feb 05, 2019 56.82 56.88 56.81 56.83 547,389 +0.04(+0.08%)
Feb 04, 2019 56.80 56.80 56.76 56.79 639,926 -0.04(-0.08%)
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.