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 (%)
Sep 29, 2017 55.55 55.59 55.43 55.47 96,151 -0.06(-0.11%)
Sep 28, 2017 55.47 55.56 55.46 55.53 52,246 +0.02(+0.04%)
Sep 27, 2017 55.50 55.53 55.47 55.51 122,746 -0.13(-0.23%)
Sep 26, 2017 55.66 55.71 55.62 55.64 75,608 -0.06(-0.11%)
Sep 25, 2017 55.59 55.71 55.59 55.70 160,634 +0.09(+0.15%)
Sep 22, 2017 55.64 55.66 55.56 55.61 68,754 +0.08(+0.14%)
Sep 21, 2017 55.60 55.62 55.52 55.53 79,798 +0.01(+0.02%)
Sep 20, 2017 55.63 55.73 55.50 55.53 67,688 -0.14(-0.25%)
Sep 19, 2017 55.71 55.72 55.64 55.66 69,725 -0.06(-0.11%)
Sep 18, 2017 55.71 55.75 55.65 55.72 116,261 -0.03(-0.06%)
Sep 15, 2017 55.79 55.79 55.73 55.76 55,290 -0.03(-0.05%)
Sep 14, 2017 55.76 55.80 55.74 55.78 73,964 -0.03(-0.05%)
Sep 13, 2017 55.87 55.88 55.79 55.81 47,985 -0.04(-0.08%)
Sep 12, 2017 55.89 55.90 55.84 55.85 71,038 -0.12(-0.21%)
Sep 11, 2017 56.04 56.04 55.92 55.97 76,272 -0.19(-0.34%)
Sep 08, 2017 56.20 56.20 56.12 56.16 59,416 -0.01(-0.02%)
Sep 07, 2017 56.11 56.21 56.07 56.17 49,198 +0.21(+0.38%)
Sep 06, 2017 56.10 56.15 55.95 55.95 170,003 -0.16(-0.29%)
Sep 05, 2017 55.97 56.17 55.97 56.12 119,360 +0.27(+0.49%)
Sep 01, 2017 55.95 55.95 55.84 55.84 56,403 -0.12(-0.21%)
Aug 31, 2017 55.92 55.99 55.89 55.96 96,269 +0.08(+0.14%)
Aug 30, 2017 55.89 55.95 55.86 55.89 109,961 -0.06(-0.11%)
Aug 29, 2017 56.01 56.07 55.89 55.95 83,801 +0.09(+0.15%)
Aug 28, 2017 55.80 55.86 55.79 55.86 100,412 +0.07(+0.12%)
Aug 25, 2017 55.76 55.84 55.74 55.79 77,246 +0.03(+0.06%)
Aug 24, 2017 55.77 55.83 55.74 55.76 64,616 -0.07(-0.12%)
Aug 23, 2017 55.79 55.85 55.76 55.83 67,125 +0.13(+0.23%)
Aug 22, 2017 55.73 55.77 55.66 55.70 111,984 -0.09(-0.16%)
Aug 21, 2017 55.77 55.81 55.76 55.79 88,518 +0.04(+0.07%)
Aug 18, 2017 55.82 55.85 55.71 55.75 102,549 -0.02(-0.03%)
Aug 17, 2017 55.65 55.78 55.65 55.77 82,192 +0.10(+0.18%)
Aug 16, 2017 55.53 55.71 55.53 55.66 99,564 +0.09(+0.17%)
Aug 15, 2017 55.55 55.62 55.55 55.57 113,768 -0.11(-0.20%)
Aug 14, 2017 55.72 55.75 55.65 55.68 100,024 -0.11(-0.20%)
Aug 11, 2017 55.71 55.80 55.69 55.79 70,546 +0.07(+0.12%)
Aug 10, 2017 55.63 55.87 55.62 55.72 103,301 +0.13(+0.23%)
Aug 09, 2017 55.65 55.66 55.58 55.59 96,019 +0.07(+0.12%)
Aug 08, 2017 55.54 55.59 55.47 55.53 73,789 -0.01(-0.02%)
Aug 07, 2017 55.53 55.57 55.51 55.53 89,708 -0.00(-0.00%)
Aug 04, 2017 55.54 55.55 55.47 55.54 64,476 -0.12(-0.21%)
Aug 03, 2017 55.58 55.65 55.55 55.65 157,717 +0.14(+0.25%)
Aug 02, 2017 55.49 55.58 55.49 55.52 82,820 -0.03(-0.05%)
Aug 01, 2017 55.41 55.58 55.41 55.54 97,625 +0.08(+0.15%)
Jul 31, 2017 55.43 55.51 55.40 55.46 105,143 -0.03(-0.06%)
Jul 28, 2017 55.42 55.50 55.33 55.50 108,660 +0.08(+0.14%)
Jul 27, 2017 55.38 55.44 55.35 55.42 58,628 -0.03(-0.05%)
Jul 26, 2017 55.32 55.50 55.29 55.44 105,031 +0.14(+0.25%)
Jul 25, 2017 55.36 55.44 55.28 55.31 146,414 -0.18(-0.32%)
Jul 24, 2017 55.52 55.54 55.45 55.49 99,080 -0.07(-0.12%)
Jul 21, 2017 55.52 55.57 55.52 55.56 86,518 +0.09(+0.17%)
Jul 20, 2017 55.47 55.44 55.46 115,871 -0.01(-0.02%)
Jul 19, 2017 55.47 55.52 55.44 55.47 160,676 +0.00(+0.00%)
Jul 18, 2017 55.49 55.50 55.44 55.47 1,016,464 +0.09(+0.17%)
Jul 17, 2017 55.32 55.41 55.30 55.38 157,246 +0.05(+0.09%)
Jul 14, 2017 55.43 55.43 55.31 55.32 149,198 +0.05(+0.09%)
Jul 13, 2017 55.25 55.30 55.19 55.27 284,264 -0.01(-0.02%)
Jul 12, 2017 55.30 55.39 55.25 55.28 112,362 +0.09(+0.16%)
Jul 11, 2017 55.12 55.20 55.09 55.20 122,593 +0.09(+0.16%)
Jul 10, 2017 55.14 55.17 55.09 55.11 907,280 +0.03(+0.05%)
Jul 07, 2017 55.12 55.13 55.03 55.08 112,306 +0.00(+0.00%)
Jul 06, 2017 55.12 55.12 55.04 55.08 120,905 -0.09(-0.16%)
Jul 05, 2017 55.09 55.20 55.09 55.17 189,504 +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.