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 (%)
Dec 29, 2017 55.18 55.18 55.18 0 +0.05(+0.09%)
Dec 28, 2017 55.14 55.14 55.08 55.13 193,306 -0.03(-0.06%)
Dec 27, 2017 55.07 55.19 55.04 55.16 119,940 +0.13(+0.24%)
Dec 26, 2017 55.00 55.06 55.00 55.04 139,612 +0.05(+0.09%)
Dec 22, 2017 54.97 55.01 54.94 54.99 709,644 +0.00(+0.00%)
Dec 21, 2017 54.97 55.01 54.94 54.99 394,777 +0.00(+0.00%)
Dec 20, 2017 54.95 55.06 54.95 54.99 113,259 -0.09(-0.16%)
Dec 19, 2017 55.13 55.14 55.01 55.07 290,454 -0.14(-0.25%)
Dec 18, 2017 55.22 55.28 55.19 55.21 172,731 -0.04(-0.08%)
Dec 15, 2017 55.23 55.31 55.18 55.26 446,585 -0.04(-0.08%)
Dec 14, 2017 55.26 55.33 55.20 55.30 256,912 -0.04(-0.08%)
Dec 13, 2017 55.23 55.34 55.17 55.34 219,902 +0.17(+0.31%)
Dec 12, 2017 55.16 55.19 55.11 55.17 157,188 -0.03(-0.06%)
Dec 11, 2017 55.22 55.28 55.19 55.20 120,969 -0.01(-0.02%)
Dec 08, 2017 55.28 55.31 55.19 55.21 80,589 -0.03(-0.05%)
Dec 07, 2017 55.27 55.33 55.20 55.24 123,605 -0.07(-0.12%)
Dec 06, 2017 55.32 55.35 55.29 55.31 83,687 +0.08(+0.14%)
Dec 05, 2017 55.15 55.23 55.13 55.23 123,247 +0.02(+0.04%)
Dec 04, 2017 55.18 55.22 55.18 55.21 142,792 -0.06(-0.11%)
Dec 01, 2017 55.19 55.40 55.07 55.26 152,901 +0.10(+0.18%)
Nov 30, 2017 55.25 55.28 55.11 55.16 125,395 -0.09(-0.17%)
Nov 29, 2017 55.27 55.31 55.22 55.26 128,538 -0.12(-0.22%)
Nov 28, 2017 55.41 55.45 55.34 55.38 191,764 -0.01(-0.02%)
Nov 27, 2017 55.36 55.41 55.32 55.39 83,199 +0.03(+0.06%)
Nov 24, 2017 55.37 55.38 55.35 55.35 28,498 -0.02(-0.03%)
Nov 22, 2017 55.28 55.41 55.28 55.37 73,909 +0.11(+0.20%)
Nov 21, 2017 55.30 55.33 55.22 55.26 136,487 -0.01(-0.02%)
Nov 20, 2017 55.29 55.35 55.23 55.27 148,262 -0.08(-0.14%)
Nov 17, 2017 55.36 55.38 55.31 55.35 88,802 +0.03(+0.06%)
Nov 16, 2017 55.33 55.36 55.31 55.31 561,372 -0.09(-0.17%)
Nov 15, 2017 55.39 55.43 55.31 55.41 68,768 +0.10(+0.19%)
Nov 14, 2017 55.22 55.32 55.22 55.30 69,519 +0.06(+0.10%)
Nov 13, 2017 55.28 55.34 55.23 55.24 94,341 -0.03(-0.06%)
Nov 10, 2017 55.33 55.37 55.26 55.28 92,697 -0.17(-0.31%)
Nov 09, 2017 55.36 55.49 55.35 55.45 83,659 +0.00(+0.00%)
Nov 08, 2017 55.49 55.53 55.42 55.45 82,562 -0.03(-0.05%)
Nov 07, 2017 55.48 55.51 55.45 55.47 85,614 +0.00(+0.00%)
Nov 06, 2017 55.47 55.53 55.46 55.47 106,828 +0.01(+0.02%)
Nov 03, 2017 55.46 55.47 55.39 55.47 89,212 +0.04(+0.08%)
Nov 02, 2017 55.41 55.47 55.37 55.42 1,728,218 +0.09(+0.17%)
Nov 01, 2017 55.33 55.45 55.32 55.33 93,573 -0.03(-0.06%)
Oct 31, 2017 55.37 55.43 55.35 55.36 86,589 -0.03(-0.06%)
Oct 30, 2017 55.32 55.41 55.32 55.40 119,942 +0.13(+0.23%)
Oct 27, 2017 55.20 55.29 55.18 55.27 97,675 +0.10(+0.17%)
Oct 26, 2017 55.26 55.27 55.14 55.17 104,944 -0.04(-0.06%)
Oct 25, 2017 55.17 55.25 55.14 55.21 115,774 -0.04(-0.08%)
Oct 24, 2017 55.27 55.31 55.24 55.25 87,689 -0.08(-0.14%)
Oct 23, 2017 55.30 55.37 55.30 55.33 172,598 +0.00(+0.01%)
Oct 20, 2017 55.32 55.36 55.29 55.32 105,353 -0.12(-0.23%)
Oct 19, 2017 55.46 55.53 55.41 55.45 93,474 +0.06(+0.11%)
Oct 18, 2017 55.35 55.43 55.35 55.39 84,899 -0.09(-0.16%)
Oct 17, 2017 55.44 55.48 55.40 55.48 93,713 +0.00(+0.01%)
Oct 16, 2017 55.53 55.56 55.45 55.47 112,115 -0.13(-0.23%)
Oct 13, 2017 55.60 55.62 55.54 55.60 95,617 +0.11(+0.20%)
Oct 12, 2017 55.47 55.49 55.43 55.49 94,883 +0.06(+0.10%)
Oct 11, 2017 55.47 55.49 55.41 55.43 86,236 -0.02(-0.03%)
Oct 10, 2017 55.41 55.51 55.41 55.45 1,023,331 +0.05(+0.09%)
Oct 09, 2017 55.41 55.45 55.38 55.40 140,248 +0.03(+0.05%)
Oct 06, 2017 55.33 55.44 55.27 55.37 120,114 -0.06(-0.11%)
Oct 05, 2017 55.51 55.51 55.40 55.43 130,530 -0.05(-0.09%)
Oct 04, 2017 55.51 55.51 55.42 55.48 74,610 -0.03(-0.05%)
Oct 03, 2017 55.44 55.51 55.44 55.51 82,653 +0.08(+0.14%)
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.