Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 56.41 56.44 56.29 56.32 94,690 -0.06(-0.11%)
Sep 28, 2017 56.33 56.42 56.31 56.39 51,452 +0.02(+0.04%)
Sep 27, 2017 56.36 56.39 56.32 56.36 120,881 -0.13(-0.23%)
Sep 26, 2017 56.52 56.57 56.48 56.50 74,459 -0.06(-0.11%)
Sep 25, 2017 56.45 56.57 56.44 56.56 158,193 +0.09(+0.15%)
Sep 22, 2017 56.50 56.52 56.42 56.47 67,710 +0.08(+0.14%)
Sep 21, 2017 56.46 56.48 56.37 56.39 78,585 +0.01(+0.02%)
Sep 20, 2017 56.49 56.59 56.36 56.38 66,659 -0.14(-0.25%)
Sep 19, 2017 56.57 56.58 56.50 56.52 68,666 -0.06(-0.11%)
Sep 18, 2017 56.57 56.61 56.50 56.58 114,494 -0.03(-0.06%)
Sep 15, 2017 56.65 56.65 56.59 56.62 54,449 -0.03(-0.05%)
Sep 14, 2017 56.62 56.66 56.60 56.64 72,840 -0.03(-0.05%)
Sep 13, 2017 56.73 56.74 56.65 56.67 47,256 -0.04(-0.08%)
Sep 12, 2017 56.75 56.77 56.70 56.71 69,959 -0.12(-0.21%)
Sep 11, 2017 56.90 56.90 56.79 56.84 75,113 -0.19(-0.34%)
Sep 08, 2017 57.07 57.07 56.98 57.03 58,514 -0.01(-0.02%)
Sep 07, 2017 56.97 57.08 56.94 57.04 48,451 +0.22(+0.38%)
Sep 06, 2017 56.97 57.01 56.82 56.82 167,419 -0.17(-0.29%)
Sep 05, 2017 56.84 57.04 56.84 56.98 117,547 +0.28(+0.49%)
Sep 01, 2017 56.82 56.82 56.70 56.70 55,546 -0.12(-0.21%)
Aug 31, 2017 56.78 56.85 56.75 56.83 94,806 +0.08(+0.14%)
Aug 30, 2017 56.76 56.81 56.72 56.75 108,290 -0.06(-0.11%)
Aug 29, 2017 56.87 56.93 56.76 56.81 82,527 +0.09(+0.15%)
Aug 28, 2017 56.66 56.72 56.65 56.72 98,886 +0.07(+0.12%)
Aug 25, 2017 56.62 56.70 56.60 56.65 76,072 +0.03(+0.06%)
Aug 24, 2017 56.63 56.69 56.60 56.62 63,634 -0.07(-0.12%)
Aug 23, 2017 56.65 56.71 56.62 56.69 66,105 +0.13(+0.23%)
Aug 22, 2017 56.59 56.63 56.52 56.56 110,282 -0.09(-0.16%)
Aug 21, 2017 56.64 56.67 56.62 56.65 87,173 +0.04(+0.07%)
Aug 18, 2017 56.68 56.71 56.57 56.61 100,991 -0.02(-0.03%)
Aug 17, 2017 56.50 56.64 56.50 56.63 80,943 +0.10(+0.18%)
Aug 16, 2017 56.39 56.57 56.39 56.52 98,051 +0.10(+0.17%)
Aug 15, 2017 56.41 56.48 56.41 56.43 112,039 -0.11(-0.20%)
Aug 14, 2017 56.58 56.61 56.51 56.54 98,504 -0.11(-0.20%)
Aug 11, 2017 56.57 56.66 56.55 56.65 69,474 +0.07(+0.12%)
Aug 10, 2017 56.49 56.74 56.48 56.58 101,731 +0.13(+0.23%)
Aug 09, 2017 56.51 56.52 56.44 56.45 94,560 +0.07(+0.12%)
Aug 08, 2017 56.40 56.44 56.32 56.38 72,668 -0.01(-0.02%)
Aug 07, 2017 56.38 56.43 56.37 56.39 88,345 -0.00(-0.00%)
Aug 04, 2017 56.40 56.41 56.33 56.39 63,496 -0.12(-0.21%)
Aug 03, 2017 56.44 56.51 56.41 56.51 155,320 +0.14(+0.25%)
Aug 02, 2017 56.35 56.44 56.35 56.37 81,562 -0.03(-0.05%)
Aug 01, 2017 56.27 56.44 56.27 56.40 96,141 +0.08(+0.15%)
Jul 31, 2017 56.28 56.37 56.26 56.32 103,546 -0.03(-0.06%)
Jul 28, 2017 56.27 56.36 56.19 56.35 107,008 +0.08(+0.14%)
Jul 27, 2017 56.24 56.29 56.20 56.27 57,737 -0.03(-0.05%)
Jul 26, 2017 56.17 56.36 56.14 56.30 103,435 +0.14(+0.25%)
Jul 25, 2017 56.21 56.30 56.13 56.16 144,189 -0.18(-0.32%)
Jul 24, 2017 56.38 56.40 56.31 56.34 97,575 -0.07(-0.12%)
Jul 21, 2017 56.38 56.43 56.38 56.41 85,203 +0.10(+0.17%)
Jul 20, 2017 56.33 56.30 56.32 114,110 -0.01(-0.02%)
Jul 19, 2017 56.33 56.38 56.29 56.33 158,234 +0.00(+0.00%)
Jul 18, 2017 56.34 56.36 56.29 56.33 1,001,018 +0.10(+0.17%)
Jul 17, 2017 56.18 56.26 56.15 56.23 154,857 +0.05(+0.09%)
Jul 14, 2017 56.28 56.28 56.16 56.18 146,931 +0.05(+0.09%)
Jul 13, 2017 56.10 56.15 56.04 56.13 279,945 -0.01(-0.02%)
Jul 12, 2017 56.15 56.25 56.10 56.13 110,654 +0.09(+0.16%)
Jul 11, 2017 55.97 56.05 55.94 56.05 120,730 +0.09(+0.16%)
Jul 10, 2017 55.99 56.02 55.94 55.96 893,493 +0.03(+0.05%)
Jul 07, 2017 55.97 55.98 55.88 55.93 110,599 +0.00(+0.00%)
Jul 06, 2017 55.97 55.97 55.89 55.93 119,068 -0.09(-0.16%)
Jul 05, 2017 55.94 56.06 55.94 56.02 186,624 +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.