Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 53.43 53.57 53.37 53.51 45,519 +0.08(+0.15%)
Feb 26, 2015 53.55 53.56 53.40 53.43 159,279 -0.20(-0.37%)
Feb 25, 2015 53.57 53.64 53.42 53.62 142,342 +0.06(+0.11%)
Feb 24, 2015 53.33 53.61 53.23 53.57 36,648 +0.21(+0.40%)
Feb 23, 2015 53.30 53.37 53.29 53.35 57,104 +0.16(+0.30%)
Feb 20, 2015 53.38 53.44 53.16 53.19 35,822 -0.07(-0.13%)
Feb 19, 2015 53.37 53.39 53.23 53.26 32,939 -0.10(-0.19%)
Feb 18, 2015 53.08 53.44 53.08 53.36 63,675 +0.20(+0.37%)
Feb 17, 2015 53.36 53.49 53.06 53.16 111,232 -0.23(-0.43%)
Feb 13, 2015 53.41 53.39 53.39 53.39 59,644 -0.10(-0.19%)
Feb 12, 2015 53.47 53.53 53.41 53.49 38,804 +0.12(+0.22%)
Feb 11, 2015 53.41 53.48 53.36 53.38 95,703 -0.03(-0.06%)
Feb 10, 2015 53.45 53.49 53.38 53.41 86,482 -0.07(-0.14%)
Feb 09, 2015 53.57 53.62 53.48 53.48 101,637 -0.07(-0.14%)
Feb 06, 2015 53.71 53.75 53.52 53.56 56,164 -0.44(-0.82%)
Feb 05, 2015 54.01 54.05 53.94 54.00 45,016 -0.07(-0.12%)
Feb 04, 2015 53.94 54.08 53.90 54.07 27,963 +0.07(+0.12%)
Feb 03, 2015 54.17 54.19 54.00 54.00 70,553 -0.30(-0.55%)
Feb 02, 2015 54.27 54.38 54.20 54.30 190,679 -0.04(-0.07%)
Jan 30, 2015 54.28 54.36 54.22 54.34 123,432 +0.28(+0.52%)
Jan 29, 2015 54.07 54.18 53.96 54.06 31,215 -0.12(-0.23%)
Jan 28, 2015 53.87 54.23 53.87 54.18 98,030 +0.25(+0.47%)
Jan 27, 2015 54.06 54.06 53.88 53.92 54,164 +0.07(+0.12%)
Jan 26, 2015 53.98 53.98 53.82 53.86 35,498 -0.05(-0.09%)
Jan 23, 2015 53.86 53.97 53.84 53.91 52,832 +0.16(+0.31%)
Jan 22, 2015 53.93 53.97 53.68 53.74 70,274 -0.12(-0.23%)
Jan 21, 2015 54.00 54.06 53.83 53.87 70,223 -0.12(-0.23%)
Jan 20, 2015 54.09 54.11 53.91 53.99 140,144 +0.02(+0.03%)
Jan 16, 2015 54.14 54.18 53.95 53.97 80,222 -0.29(-0.53%)
Jan 15, 2015 53.97 54.26 53.97 54.26 70,815 +0.36(+0.67%)
Jan 14, 2015 53.95 54.15 53.88 53.90 95,455 +0.13(+0.24%)
Jan 13, 2015 53.67 53.81 53.61 53.77 51,427 +0.08(+0.15%)
Jan 12, 2015 53.61 53.71 53.60 53.69 50,116 +0.13(+0.25%)
Jan 09, 2015 53.46 53.62 53.45 53.55 33,980 +0.20(+0.37%)
Jan 08, 2015 53.41 53.41 53.32 53.36 11,168 -0.12(-0.23%)
Jan 07, 2015 53.37 53.51 53.35 53.48 58,606 +0.06(+0.11%)
Jan 06, 2015 53.39 53.71 53.37 53.42 396,464 +0.17(+0.32%)
Jan 05, 2015 53.14 53.27 53.14 53.25 39,047 +0.09(+0.16%)
Jan 02, 2015 53.05 53.19 52.95 53.17 92,766 +0.15(+0.28%)
Dec 31, 2014 52.95 53.02 53.02 53.02 45,977 +0.10(+0.19%)
Dec 30, 2014 52.96 53.01 52.87 52.92 109,195 +0.08(+0.16%)
Dec 29, 2014 52.74 52.86 52.74 52.84 55,052 +0.17(+0.33%)
Dec 26, 2014 52.65 52.77 52.65 52.67 25,891 -0.01(-0.02%)
Dec 24, 2014 52.58 52.68 52.68 52.68 17,028 +0.01(+0.02%)
Dec 23, 2014 52.75 52.81 52.65 52.67 92,666 -0.23(-0.44%)
Dec 22, 2014 52.90 52.92 52.83 52.90 70,352 +0.00(+0.00%)
Dec 19, 2014 52.92 52.93 52.87 52.90 46,525 +0.08(+0.16%)
Dec 18, 2014 52.82 52.86 52.80 52.82 53,491 -0.17(-0.32%)
Dec 17, 2014 53.20 53.20 52.93 52.99 49,367 -0.21(-0.39%)
Dec 16, 2014 53.22 53.26 53.10 53.20 65,382 +0.14(+0.26%)
Dec 15, 2014 53.10 53.17 53.04 53.06 39,755 -0.16(-0.31%)
Dec 12, 2014 53.08 53.24 53.06 53.22 57,009 +0.25(+0.48%)
Dec 11, 2014 53.00 53.00 52.87 52.97 30,203 -0.08(-0.15%)
Dec 10, 2014 52.89 53.08 52.87 53.05 31,190 +0.18(+0.34%)
Dec 09, 2014 52.90 52.92 52.83 52.87 55,072 +0.12(+0.22%)
Dec 08, 2014 52.69 52.78 52.65 52.75 39,027 +0.06(+0.11%)
Dec 05, 2014 52.81 52.81 52.62 52.69 64,525 -0.23(-0.43%)
Dec 04, 2014 52.85 52.92 52.84 52.92 29,529 +0.08(+0.16%)
Dec 03, 2014 52.83 52.84 52.78 52.84 42,064 -0.02(-0.05%)
Dec 02, 2014 52.88 52.92 52.83 52.87 32,476 -0.16(-0.31%)
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.