Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.59 -0.05 (-0.08%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 54.63 54.71 54.63 54.64 110,155 -0.06(-0.11%)
Nov 27, 2015 54.70 54.73 54.68 54.70 9,123 +0.06(+0.11%)
Nov 25, 2015 54.59 54.64 54.64 54.64 18,936 +0.03(+0.06%)
Nov 24, 2015 54.63 54.67 54.58 54.61 49,276 +0.06(+0.11%)
Nov 23, 2015 54.49 54.61 54.47 54.55 38,474 +0.03(+0.05%)
Nov 20, 2015 54.63 54.63 54.52 54.52 30,380 -0.08(-0.14%)
Nov 19, 2015 54.57 54.62 54.56 54.60 22,142 +0.07(+0.12%)
Nov 18, 2015 54.53 54.56 54.48 54.53 21,014 -0.04(-0.08%)
Nov 17, 2015 54.44 54.60 54.44 54.57 32,306 -0.03(-0.05%)
Nov 16, 2015 54.62 54.64 54.52 54.60 30,319 +0.03(+0.05%)
Nov 13, 2015 54.50 54.57 54.46 54.57 19,193 +0.15(+0.28%)
Nov 12, 2015 54.36 54.54 54.36 54.42 21,932 +0.08(+0.14%)
Nov 11, 2015 54.50 54.50 54.31 54.35 34,112 -0.02(-0.04%)
Nov 10, 2015 54.30 54.44 54.30 54.37 30,915 +0.06(+0.11%)
Nov 09, 2015 54.22 54.35 54.22 54.31 70,671 -0.02(-0.03%)
Nov 06, 2015 54.33 54.37 54.27 54.33 40,035 -0.25(-0.46%)
Nov 05, 2015 54.59 54.61 54.56 54.58 39,537 -0.03(-0.05%)
Nov 04, 2015 54.67 54.70 54.55 54.61 44,962 -0.08(-0.14%)
Nov 03, 2015 54.73 54.74 54.66 54.68 57,270 -0.07(-0.12%)
Nov 02, 2015 54.79 54.83 54.75 54.75 342,882 -0.11(-0.21%)
Oct 30, 2015 54.86 54.91 54.80 54.87 156,793 -0.03(-0.05%)
Oct 29, 2015 54.98 54.98 54.84 54.89 75,698 -0.18(-0.32%)
Oct 28, 2015 55.24 55.28 54.99 55.07 75,031 -0.20(-0.36%)
Oct 27, 2015 55.25 55.33 55.25 55.27 101,767 +0.06(+0.11%)
Oct 26, 2015 55.13 55.21 55.13 55.20 122,113 +0.06(+0.11%)
Oct 23, 2015 55.20 55.20 55.12 55.14 75,892 -0.18(-0.32%)
Oct 22, 2015 55.29 55.36 55.27 55.32 29,984 +0.02(+0.04%)
Oct 21, 2015 55.26 55.32 55.24 55.30 38,092 +0.09(+0.17%)
Oct 20, 2015 55.21 55.24 55.18 55.20 41,537 -0.13(-0.23%)
Oct 19, 2015 55.32 55.34 55.24 55.33 53,250 +0.01(+0.02%)
Oct 16, 2015 55.36 55.37 55.30 55.32 55,868 -0.01(-0.02%)
Oct 15, 2015 55.41 55.43 55.33 55.33 42,776 -0.23(-0.41%)
Oct 14, 2015 55.39 55.56 55.35 55.56 26,885 +0.29(+0.53%)
Oct 13, 2015 55.25 55.29 55.17 55.26 244,200 +0.03(+0.05%)
Oct 12, 2015 55.19 55.25 55.17 55.24 20,278 +0.13(+0.23%)
Oct 09, 2015 55.10 55.14 55.05 55.11 33,421 -0.04(-0.08%)
Oct 08, 2015 55.22 55.24 55.10 55.15 64,670 -0.10(-0.18%)
Oct 07, 2015 55.23 55.25 55.17 55.25 57,839 -0.07(-0.12%)
Oct 06, 2015 55.25 55.33 55.23 55.32 47,691 +0.09(+0.17%)
Oct 05, 2015 55.37 55.37 55.20 55.23 256,027 -0.19(-0.35%)
Oct 02, 2015 55.53 55.62 55.36 55.42 56,503 +0.20(+0.37%)
Oct 01, 2015 55.25 55.28 55.19 55.22 77,080 +0.01(+0.02%)
Sep 30, 2015 55.12 55.22 55.12 55.21 158,276 +0.03(+0.05%)
Sep 29, 2015 55.13 55.21 55.08 55.18 112,910 +0.16(+0.28%)
Sep 28, 2015 54.92 55.08 54.92 55.03 47,981 +0.12(+0.21%)
Sep 25, 2015 54.85 54.92 54.80 54.91 58,211 -0.03(-0.06%)
Sep 24, 2015 55.07 55.07 54.94 54.94 40,936 +0.01(+0.02%)
Sep 23, 2015 54.88 54.94 54.85 54.93 32,588 -0.01(-0.02%)
Sep 22, 2015 54.92 54.99 54.88 54.94 158,600 +0.19(+0.35%)
Sep 21, 2015 54.87 54.87 54.72 54.75 48,493 -0.20(-0.37%)
Sep 18, 2015 54.87 54.97 54.84 54.95 27,212 +0.15(+0.28%)
Sep 17, 2015 54.48 54.80 54.45 54.80 75,334 +0.32(+0.59%)
Sep 16, 2015 54.51 54.57 54.45 54.47 51,828 +0.03(+0.06%)
Sep 15, 2015 54.71 54.71 54.44 54.44 74,956 -0.34(-0.62%)
Sep 14, 2015 54.80 54.81 54.74 54.78 39,043 +0.07(+0.12%)
Sep 11, 2015 54.66 54.77 54.66 54.71 92,451 +0.08(+0.14%)
Sep 10, 2015 54.67 54.67 54.58 54.64 50,963 -0.07(-0.12%)
Sep 09, 2015 54.56 54.73 54.52 54.70 78,223 +0.06(+0.11%)
Sep 08, 2015 54.71 54.78 54.65 54.65 77,720 -0.22(-0.40%)
Sep 04, 2015 54.81 54.87 54.87 54.87 66,694 +0.03(+0.06%)
Sep 03, 2015 54.77 54.83 54.67 54.83 157,351 +0.20(+0.37%)
Sep 02, 2015 54.67 54.77 54.63 54.63 229,470 -0.11(-0.20%)
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.