Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

57.66 -0.13 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 56.65 56.69 56.59 56.60 88,965 -0.04(-0.08%)
Aug 30, 2016 56.65 56.68 56.58 56.64 42,095 -0.01(-0.02%)
Aug 29, 2016 56.58 56.66 56.53 56.65 96,005 +0.15(+0.27%)
Aug 26, 2016 56.71 56.78 56.45 56.49 69,945 -0.17(-0.30%)
Aug 25, 2016 56.69 56.72 56.60 56.66 83,723 -0.08(-0.13%)
Aug 24, 2016 56.78 56.78 56.67 56.74 169,195 +0.03(+0.06%)
Aug 23, 2016 56.77 56.80 56.68 56.71 72,993 -0.04(-0.07%)
Aug 22, 2016 56.70 56.78 56.70 56.75 119,763 +0.09(+0.15%)
Aug 19, 2016 56.71 56.73 56.62 56.66 99,607 -0.14(-0.25%)
Aug 18, 2016 56.71 56.83 56.65 56.81 78,280 +0.10(+0.18%)
Aug 17, 2016 56.65 56.78 56.59 56.71 116,361 +0.08(+0.14%)
Aug 16, 2016 56.66 56.71 56.57 56.63 652,304 -0.12(-0.21%)
Aug 15, 2016 56.77 56.81 56.70 56.75 102,306 -0.09(-0.16%)
Aug 12, 2016 56.89 56.94 56.80 56.84 71,186 +0.15(+0.27%)
Aug 11, 2016 56.91 56.91 56.65 56.69 78,045 -0.20(-0.36%)
Aug 10, 2016 56.84 56.94 56.75 56.89 96,046 +0.09(+0.16%)
Aug 09, 2016 56.71 56.82 56.64 56.80 46,708 +0.14(+0.26%)
Aug 08, 2016 56.60 56.72 56.57 56.65 63,633 -0.05(-0.09%)
Aug 05, 2016 56.83 56.83 56.70 56.71 108,165 -0.27(-0.48%)
Aug 04, 2016 56.94 57.02 56.93 56.98 68,283 +0.11(+0.19%)
Aug 03, 2016 56.82 56.88 56.75 56.87 50,982 +0.03(+0.04%)
Aug 02, 2016 56.74 57.09 56.72 56.84 155,469 -0.05(-0.09%)
Aug 01, 2016 57.00 57.00 56.84 56.89 138,265 -0.12(-0.20%)
Jul 29, 2016 56.90 57.06 56.90 57.01 75,208 +0.19(+0.33%)
Jul 28, 2016 56.80 56.89 56.72 56.82 58,696 -0.01(-0.01%)
Jul 27, 2016 56.71 56.83 56.69 56.83 54,890 +0.14(+0.25%)
Jul 26, 2016 56.70 56.70 56.60 56.69 70,500 +0.07(+0.12%)
Jul 25, 2016 56.68 56.73 56.62 56.62 689,157 -0.08(-0.13%)
Jul 22, 2016 56.69 56.76 56.61 56.69 51,559 -0.03(-0.04%)
Jul 21, 2016 56.54 56.76 56.54 56.72 57,995 +0.07(+0.12%)
Jul 20, 2016 56.67 56.67 56.60 56.65 69,691 -0.11(-0.19%)
Jul 19, 2016 56.72 56.77 56.68 56.76 107,394 +0.11(+0.19%)
Jul 18, 2016 56.72 56.72 56.61 56.65 171,867 +0.01(+0.02%)
Jul 15, 2016 56.62 56.67 56.58 56.64 98,087 -0.14(-0.24%)
Jul 14, 2016 56.73 56.80 56.72 56.78 130,375 -0.11(-0.19%)
Jul 13, 2016 56.93 56.96 56.86 56.89 144,850 +0.09(+0.16%)
Jul 12, 2016 56.86 56.91 56.75 56.80 137,209 -0.21(-0.37%)
Jul 11, 2016 57.06 57.14 56.97 57.01 81,476 -0.18(-0.31%)
Jul 08, 2016 57.13 57.21 57.07 57.18 65,413 +0.04(+0.07%)
Jul 07, 2016 57.07 57.21 57.06 57.14 90,756 -0.11(-0.19%)
Jul 05, 2016 57.18 57.27 57.13 57.25 254,116 +0.21(+0.37%)
Jul 01, 2016 57.08 57.04 57.04 57.04 150,395 +0.06(+0.11%)
Jun 30, 2016 56.89 56.99 56.89 56.98 70,043 +0.13(+0.24%)
Jun 29, 2016 56.96 56.99 56.85 56.85 87,808 -0.15(-0.26%)
Jun 28, 2016 57.00 57.07 56.19 57.00 237,143 -0.03(-0.06%)
Jun 27, 2016 56.96 57.09 56.96 57.03 340,630 +0.26(+0.46%)
Jun 24, 2016 56.80 56.81 56.64 56.77 133,177 +0.51(+0.90%)
Jun 23, 2016 56.28 56.34 56.20 56.26 311,082 -0.18(-0.32%)
Jun 22, 2016 56.37 56.62 56.31 56.44 52,882 +0.08(+0.14%)
Jun 21, 2016 56.43 56.45 56.31 56.36 59,702 -0.03(-0.06%)
Jun 20, 2016 56.44 56.46 56.39 56.39 64,183 -0.17(-0.29%)
Jun 17, 2016 56.65 56.69 56.53 56.56 46,561 -0.07(-0.13%)
Jun 16, 2016 56.76 56.82 56.62 56.63 92,372 -0.02(-0.03%)
Jun 15, 2016 56.48 56.73 56.22 56.65 134,900 +0.15(+0.26%)
Jun 14, 2016 56.56 56.65 56.48 56.50 90,341 -0.03(-0.06%)
Jun 13, 2016 56.48 56.55 56.42 56.53 329,004 +0.12(+0.22%)
Jun 10, 2016 56.39 56.46 56.37 56.41 59,851 +0.12(+0.21%)
Jun 09, 2016 56.34 56.38 56.26 56.29 214,991 +0.05(+0.09%)
Jun 08, 2016 56.21 56.29 56.20 56.24 48,671 +0.05(+0.09%)
Jun 07, 2016 56.24 56.34 56.19 56.19 89,220 +0.03(+0.06%)
Jun 06, 2016 56.18 56.35 56.06 56.16 104,108 -0.06(-0.11%)
Jun 03, 2016 56.22 56.27 56.16 56.22 30,364 +0.34(+0.61%)
Jun 02, 2016 55.85 55.96 55.75 55.88 136,834 +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.