Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

61.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 65.01 65.07 64.94 65.02 132,308 -0.03(-0.05%)
Oct 29, 2015 65.15 65.15 64.99 65.05 63,877 -0.21(-0.32%)
Oct 28, 2015 65.46 65.51 65.17 65.26 63,314 -0.24(-0.36%)
Oct 27, 2015 65.48 65.57 65.48 65.50 85,875 +0.08(+0.11%)
Oct 26, 2015 65.33 65.43 65.33 65.42 103,044 +0.07(+0.11%)
Oct 23, 2015 65.41 65.41 65.32 65.35 64,041 -0.21(-0.32%)
Oct 22, 2015 65.52 65.60 65.50 65.56 25,302 +0.03(+0.04%)
Oct 21, 2015 65.49 65.56 65.46 65.53 32,144 +0.11(+0.17%)
Oct 20, 2015 65.43 65.46 65.39 65.42 35,051 -0.15(-0.23%)
Oct 19, 2015 65.56 65.58 65.46 65.57 44,935 +0.01(+0.02%)
Oct 16, 2015 65.61 65.62 65.53 65.56 47,144 -0.01(-0.02%)
Oct 15, 2015 65.67 65.69 65.57 65.57 36,096 -0.27(-0.41%)
Oct 14, 2015 65.64 65.84 65.60 65.84 22,687 +0.35(+0.53%)
Oct 13, 2015 65.48 65.52 65.38 65.49 206,065 +0.03(+0.05%)
Oct 12, 2015 65.40 65.48 65.38 65.46 17,112 +0.15(+0.23%)
Oct 09, 2015 65.30 65.35 65.24 65.31 28,202 -0.05(-0.08%)
Oct 08, 2015 65.44 65.47 65.30 65.36 54,571 -0.12(-0.18%)
Oct 07, 2015 65.45 65.48 65.38 65.48 48,807 -0.08(-0.12%)
Oct 06, 2015 65.48 65.57 65.45 65.56 40,244 +0.11(+0.17%)
Oct 05, 2015 65.62 65.62 65.42 65.45 216,045 -0.23(-0.35%)
Oct 02, 2015 65.81 65.91 65.60 65.68 47,680 +0.24(+0.37%)
Oct 01, 2015 65.47 65.51 65.40 65.44 65,043 -0.08(-0.12%)
Sep 30, 2015 65.41 65.53 65.41 65.52 133,372 +0.04(+0.05%)
Sep 29, 2015 65.42 65.53 65.36 65.48 95,144 +0.18(+0.28%)
Sep 28, 2015 65.18 65.37 65.18 65.30 40,432 +0.14(+0.21%)
Sep 25, 2015 65.09 65.18 65.04 65.16 49,052 -0.04(-0.06%)
Sep 24, 2015 65.35 65.35 65.20 65.20 34,495 +0.02(+0.02%)
Sep 23, 2015 65.13 65.20 65.09 65.19 27,461 -0.01(-0.02%)
Sep 22, 2015 65.17 65.26 65.13 65.20 133,645 +0.23(+0.35%)
Sep 21, 2015 65.11 65.11 64.94 64.97 40,863 -0.24(-0.37%)
Sep 18, 2015 65.12 65.23 65.08 65.21 22,931 +0.18(+0.28%)
Sep 17, 2015 64.65 65.03 64.62 65.03 63,481 +0.38(+0.59%)
Sep 16, 2015 64.69 64.76 64.62 64.65 43,673 +0.04(+0.06%)
Sep 15, 2015 64.93 64.93 64.61 64.61 63,162 -0.40(-0.62%)
Sep 14, 2015 65.03 65.05 64.96 65.01 32,900 +0.08(+0.12%)
Sep 11, 2015 64.87 65.00 64.87 64.93 77,904 +0.09(+0.14%)
Sep 10, 2015 64.88 64.88 64.77 64.84 42,944 -0.08(-0.12%)
Sep 09, 2015 64.75 64.94 64.70 64.92 65,915 +0.07(+0.11%)
Sep 08, 2015 64.93 65.01 64.85 64.85 65,491 -0.26(-0.40%)
Sep 04, 2015 65.04 65.11 65.11 65.11 56,200 +0.04(+0.06%)
Sep 03, 2015 65.00 65.07 64.88 65.07 132,592 +0.24(+0.37%)
Sep 02, 2015 64.88 65.00 64.83 64.83 193,363 -0.13(-0.20%)
Sep 01, 2015 64.90 64.98 64.83 64.96 204,500 +0.14(+0.22%)
Aug 31, 2015 65.05 65.07 64.81 64.82 177,072 -0.13(-0.20%)
Aug 28, 2015 65.12 65.12 64.88 64.95 40,277 -0.02(-0.03%)
Aug 27, 2015 64.84 65.05 64.80 64.97 77,865 -0.03(-0.04%)
Aug 26, 2015 65.04 65.27 64.93 65.00 71,456 -0.18(-0.28%)
Aug 25, 2015 65.25 65.32 65.03 65.18 92,364 -0.28(-0.43%)
Aug 24, 2015 65.70 65.75 65.30 65.46 189,236 +0.19(+0.29%)
Aug 21, 2015 65.15 65.32 65.11 65.27 48,919 +0.17(+0.26%)
Aug 20, 2015 65.09 65.15 65.04 65.10 43,406 +0.05(+0.08%)
Aug 19, 2015 64.70 65.09 64.61 65.05 25,717 +0.27(+0.42%)
Aug 18, 2015 64.75 64.84 64.74 64.78 16,233 -0.04(-0.06%)
Aug 17, 2015 64.88 64.88 64.78 64.82 17,672 +0.10(+0.15%)
Aug 14, 2015 64.71 64.80 64.69 64.72 27,480 -0.06(-0.09%)
Aug 13, 2015 64.81 64.86 64.77 64.78 13,401 -0.15(-0.23%)
Aug 12, 2015 65.03 65.15 64.93 64.93 27,324 +0.04(+0.06%)
Aug 11, 2015 64.85 65.00 64.85 64.89 24,118 +0.25(+0.39%)
Aug 10, 2015 64.65 64.70 64.58 64.64 28,547 -0.10(-0.15%)
Aug 07, 2015 64.66 64.80 64.58 64.74 15,030 +0.08(+0.12%)
Aug 06, 2015 64.58 64.68 64.53 64.66 34,705 +0.16(+0.25%)
Aug 05, 2015 64.58 64.58 64.41 64.50 14,013 -0.17(-0.26%)
Aug 04, 2015 64.90 64.90 64.67 64.67 22,400 -0.23(-0.36%)
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.