Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.56 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.38 54.54 54.38 54.45 281,667 +0.10(+0.19%)
Jan 30, 2017 54.38 54.44 54.34 54.35 542,168 -0.01(-0.02%)
Jan 27, 2017 54.37 54.43 54.32 54.36 122,718 +0.03(+0.05%)
Jan 26, 2017 54.22 54.35 54.18 54.33 574,138 +0.09(+0.17%)
Jan 25, 2017 54.26 54.31 54.21 54.24 115,309 -0.13(-0.23%)
Jan 24, 2017 54.48 54.53 54.36 54.37 93,642 -0.20(-0.37%)
Jan 23, 2017 54.40 54.61 54.38 54.57 149,990 +0.26(+0.48%)
Jan 20, 2017 54.27 54.41 54.23 54.31 223,285 +0.03(+0.05%)
Jan 19, 2017 54.28 54.36 54.18 54.28 255,763 -0.14(-0.27%)
Jan 18, 2017 54.60 54.65 54.39 54.43 142,454 -0.27(-0.50%)
Jan 17, 2017 54.67 54.72 54.61 54.70 216,214 +0.25(+0.45%)
Jan 13, 2017 54.45 54.45 54.45 0 -0.13(-0.23%)
Jan 12, 2017 54.63 54.72 54.54 54.58 173,878 +0.03(+0.05%)
Jan 11, 2017 54.51 54.65 54.45 54.55 122,010 +0.05(+0.09%)
Jan 10, 2017 54.48 54.57 54.48 54.50 129,907 -0.02(-0.03%)
Jan 09, 2017 54.46 54.53 54.45 54.52 237,349 +0.14(+0.25%)
Jan 06, 2017 54.43 54.49 54.34 54.38 113,491 -0.14(-0.26%)
Jan 05, 2017 54.43 54.59 54.38 54.53 230,559 +0.21(+0.39%)
Jan 04, 2017 54.28 54.35 54.24 54.32 184,669 +0.02(+0.03%)
Jan 03, 2017 54.19 54.32 54.11 54.30 257,372 +0.04(+0.08%)
Dec 30, 2016 54.26 54.26 54.26 0 +0.05(+0.09%)
Dec 29, 2016 54.11 54.27 54.11 54.21 404,020 +0.11(+0.20%)
Dec 28, 2016 53.93 54.10 53.93 54.10 146,469 +0.14(+0.27%)
Dec 27, 2016 53.95 53.98 53.90 53.95 147,078 -0.09(-0.17%)
Dec 23, 2016 54.04 54.04 54.04 0 +0.09(+0.17%)
Dec 22, 2016 53.83 53.99 53.83 53.95 102,228 -0.06(-0.12%)
Dec 21, 2016 53.97 54.04 53.94 54.01 105,008 +0.07(+0.13%)
Dec 20, 2016 53.90 53.97 53.83 53.95 100,470 -0.03(-0.05%)
Dec 19, 2016 53.95 54.02 53.90 53.97 267,566 +0.15(+0.28%)
Dec 16, 2016 53.82 53.94 53.76 53.82 215,293 +0.04(+0.08%)
Dec 15, 2016 53.77 53.89 53.72 53.78 285,032 -0.14(-0.27%)
Dec 14, 2016 54.31 54.36 53.89 53.92 159,142 -0.30(-0.55%)
Dec 13, 2016 54.26 54.30 54.15 54.22 595,532 -0.03(-0.06%)
Dec 12, 2016 54.19 54.30 54.16 54.25 76,387 +0.02(+0.03%)
Dec 09, 2016 54.37 54.46 54.22 54.23 123,073 -0.18(-0.33%)
Dec 08, 2016 54.36 54.45 54.35 54.41 386,577 -0.09(-0.17%)
Dec 07, 2016 54.46 54.56 54.41 54.51 487,570 +0.14(+0.26%)
Dec 06, 2016 54.36 54.39 54.33 54.36 166,188 -0.02(-0.03%)
Dec 05, 2016 54.25 54.42 54.20 54.38 418,811 -0.01(-0.02%)
Dec 02, 2016 54.29 54.43 54.29 54.39 221,233 +0.12(+0.22%)
Dec 01, 2016 54.17 54.27 54.09 54.27 199,814 -0.09(-0.17%)
Nov 30, 2016 54.33 54.43 54.31 54.36 83,726 -0.17(-0.31%)
Nov 29, 2016 54.40 54.56 54.40 54.53 126,079 +0.01(+0.02%)
Nov 28, 2016 54.48 54.52 54.42 54.52 117,633 +0.19(+0.36%)
Nov 25, 2016 54.35 54.41 54.26 54.33 48,275 -0.06(-0.11%)
Nov 23, 2016 54.39 54.39 54.39 0 -0.14(-0.26%)
Nov 22, 2016 54.51 54.59 54.46 54.53 220,962 +0.03(+0.06%)
Nov 21, 2016 54.48 54.53 54.42 54.50 92,180 +0.06(+0.11%)
Nov 18, 2016 54.59 54.67 54.42 54.44 247,268 -0.19(-0.34%)
Nov 17, 2016 54.70 54.77 54.57 54.62 139,204 -0.16(-0.29%)
Nov 16, 2016 54.66 54.81 54.63 54.78 111,904 -0.02(-0.03%)
Nov 15, 2016 54.72 54.83 54.70 54.80 175,817 +0.07(+0.12%)
Nov 14, 2016 54.79 54.90 54.70 54.73 234,159 -0.24(-0.43%)
Nov 11, 2016 55.11 55.17 54.95 54.97 75,836 -0.09(-0.17%)
Nov 10, 2016 55.14 55.26 55.03 55.06 241,348 -0.20(-0.37%)
Nov 09, 2016 55.61 55.64 55.22 55.27 315,377 -0.46(-0.82%)
Nov 08, 2016 55.84 55.89 55.68 55.72 494,374 -0.13(-0.23%)
Nov 07, 2016 55.87 55.94 55.82 55.85 251,862 -0.18(-0.32%)
Nov 04, 2016 55.94 56.04 55.93 56.03 64,240 +0.08(+0.14%)
Nov 03, 2016 55.92 55.98 55.84 55.95 302,452 +0.01(+0.02%)
Nov 02, 2016 55.85 55.99 55.85 55.94 96,388 +0.09(+0.17%)
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.