Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 56.36 56.46 56.36 56.45 70,697 +0.13(+0.24%)
Jun 29, 2016 56.44 56.46 56.32 56.32 88,629 -0.15(-0.26%)
Jun 28, 2016 56.48 56.54 55.67 56.47 239,359 -0.03(-0.06%)
Jun 27, 2016 56.44 56.56 56.43 56.50 343,812 +0.26(+0.46%)
Jun 24, 2016 56.28 56.28 56.12 56.24 134,421 +0.50(+0.90%)
Jun 23, 2016 55.75 55.82 55.68 55.74 313,989 -0.18(-0.32%)
Jun 22, 2016 55.85 56.09 55.79 55.91 53,376 +0.08(+0.14%)
Jun 21, 2016 55.91 55.93 55.79 55.84 60,260 -0.03(-0.06%)
Jun 20, 2016 55.91 55.94 55.87 55.87 64,783 -0.16(-0.29%)
Jun 17, 2016 56.12 56.17 56.01 56.04 46,996 -0.07(-0.13%)
Jun 16, 2016 56.23 56.29 56.10 56.11 93,235 -0.02(-0.03%)
Jun 15, 2016 55.96 56.21 55.70 56.12 136,160 +0.14(+0.26%)
Jun 14, 2016 56.03 56.12 55.96 55.98 91,185 -0.03(-0.06%)
Jun 13, 2016 55.96 56.02 55.90 56.01 332,078 +0.12(+0.22%)
Jun 10, 2016 55.87 55.94 55.84 55.89 60,410 +0.12(+0.21%)
Jun 09, 2016 55.82 55.85 55.74 55.77 217,000 +0.05(+0.09%)
Jun 08, 2016 55.69 55.77 55.68 55.72 49,126 +0.05(+0.09%)
Jun 07, 2016 55.72 55.82 55.67 55.67 90,054 +0.03(+0.06%)
Jun 06, 2016 55.66 55.82 55.54 55.64 105,081 -0.06(-0.11%)
Jun 03, 2016 55.70 55.75 55.64 55.70 30,648 +0.34(+0.61%)
Jun 02, 2016 55.33 55.44 55.23 55.36 138,112 +0.05(+0.09%)
Jun 01, 2016 55.37 55.39 55.24 55.31 80,259 +0.00(+0.00%)
May 31, 2016 55.15 55.35 55.13 55.31 74,944 +0.07(+0.12%)
May 27, 2016 55.37 55.24 55.24 55.24 107,613 -0.08(-0.14%)
May 26, 2016 55.26 55.39 55.23 55.31 321,763 +0.07(+0.12%)
May 25, 2016 55.22 55.26 55.16 55.25 132,650 +0.03(+0.05%)
May 24, 2016 55.24 55.26 55.15 55.22 72,347 -0.06(-0.11%)
May 23, 2016 55.27 55.31 55.22 55.28 56,363 +0.06(+0.11%)
May 20, 2016 55.27 55.32 55.22 55.22 44,800 -0.03(-0.05%)
May 19, 2016 55.21 55.29 55.21 55.25 67,387 +0.04(+0.08%)
May 18, 2016 55.36 55.40 55.15 55.21 128,196 -0.31(-0.56%)
May 17, 2016 55.53 55.61 55.49 55.52 52,293 -0.04(-0.08%)
May 16, 2016 55.62 55.64 55.52 55.56 155,108 -0.13(-0.23%)
May 13, 2016 55.62 55.72 55.57 55.68 40,548 +0.08(+0.14%)
May 12, 2016 55.62 55.68 55.57 55.61 76,997 -0.13(-0.23%)
May 11, 2016 55.63 55.77 55.63 55.73 161,078 +0.04(+0.08%)
May 10, 2016 55.68 55.71 55.61 55.69 170,131 -0.04(-0.08%)
May 09, 2016 55.66 55.73 55.62 55.73 612,558 +0.09(+0.17%)
May 06, 2016 55.67 55.69 55.52 55.64 191,903 -0.03(-0.05%)
May 05, 2016 55.55 55.69 55.48 55.67 109,641 +0.08(+0.14%)
May 04, 2016 55.53 55.59 55.47 55.59 59,753 +0.09(+0.17%)
May 03, 2016 55.48 55.55 55.47 55.50 79,116 +0.18(+0.33%)
May 02, 2016 55.33 55.38 55.26 55.31 139,563 -0.09(-0.16%)
Apr 29, 2016 55.34 55.45 55.30 55.40 165,949 -0.02(-0.03%)
Apr 28, 2016 55.24 55.42 55.23 55.42 41,148 +0.15(+0.27%)
Apr 27, 2016 55.17 55.28 55.10 55.27 65,958 +0.21(+0.38%)
Apr 26, 2016 55.11 55.15 55.04 55.06 89,348 -0.07(-0.12%)
Apr 25, 2016 55.16 55.29 55.13 55.13 100,510 -0.09(-0.17%)
Apr 22, 2016 55.21 55.24 55.15 55.22 117,742 -0.00(-0.01%)
Apr 21, 2016 55.19 55.27 55.15 55.22 465,794 -0.07(-0.13%)
Apr 20, 2016 55.44 55.50 55.24 55.29 196,098 -0.15(-0.28%)
Apr 19, 2016 55.47 55.50 55.41 55.45 74,041 -0.08(-0.14%)
Apr 18, 2016 55.49 55.53 55.48 55.53 89,230 -0.04(-0.08%)
Apr 15, 2016 55.49 55.60 55.47 55.57 75,336 +0.14(+0.25%)
Apr 14, 2016 55.45 55.50 55.41 55.43 63,349 -0.09(-0.16%)
Apr 13, 2016 55.49 55.56 55.47 55.52 60,460 -0.02(-0.03%)
Apr 12, 2016 55.58 55.59 55.49 55.54 80,349 -0.13(-0.23%)
Apr 11, 2016 55.60 55.71 55.58 55.66 107,023 -0.02(-0.03%)
Apr 08, 2016 55.61 55.69 55.59 55.68 98,255 -0.07(-0.12%)
Apr 07, 2016 55.66 55.75 55.61 55.75 104,226 +0.23(+0.42%)
Apr 06, 2016 55.59 55.60 55.48 55.51 181,392 -0.10(-0.18%)
Apr 05, 2016 55.62 55.63 55.54 55.61 203,548 +0.14(+0.26%)
Apr 04, 2016 55.49 55.52 55.42 55.47 700,900 +0.03(+0.06%)
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.