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 (%)
Oct 31, 2017 55.37 55.43 55.35 55.36 86,591 -0.03(-0.06%)
Oct 30, 2017 55.32 55.41 55.32 55.40 119,944 +0.13(+0.23%)
Oct 27, 2017 55.20 55.28 55.18 55.27 97,677 +0.10(+0.17%)
Oct 26, 2017 55.26 55.27 55.14 55.17 104,946 -0.04(-0.06%)
Oct 25, 2017 55.17 55.25 55.14 55.21 115,776 -0.04(-0.08%)
Oct 24, 2017 55.27 55.31 55.24 55.25 87,691 -0.08(-0.14%)
Oct 23, 2017 55.30 55.37 55.30 55.33 172,602 +0.00(+0.01%)
Oct 20, 2017 55.32 55.36 55.28 55.32 105,355 -0.12(-0.23%)
Oct 19, 2017 55.46 55.53 55.41 55.45 93,476 +0.06(+0.11%)
Oct 18, 2017 55.35 55.43 55.35 55.39 84,901 -0.09(-0.16%)
Oct 17, 2017 55.44 55.48 55.40 55.48 93,715 +0.00(+0.01%)
Oct 16, 2017 55.53 55.56 55.45 55.47 112,118 -0.13(-0.23%)
Oct 13, 2017 55.60 55.62 55.54 55.60 95,619 +0.11(+0.20%)
Oct 12, 2017 55.47 55.49 55.43 55.49 94,885 +0.06(+0.10%)
Oct 11, 2017 55.47 55.49 55.41 55.43 86,237 -0.02(-0.03%)
Oct 10, 2017 55.40 55.51 55.40 55.45 1,023,353 +0.05(+0.09%)
Oct 09, 2017 55.40 55.45 55.38 55.40 140,251 +0.03(+0.05%)
Oct 06, 2017 55.33 55.44 55.27 55.37 120,117 -0.06(-0.11%)
Oct 05, 2017 55.51 55.51 55.40 55.43 130,533 -0.05(-0.09%)
Oct 04, 2017 55.51 55.51 55.42 55.48 74,611 -0.03(-0.05%)
Oct 03, 2017 55.44 55.51 55.44 55.51 82,655 +0.08(+0.14%)
Oct 02, 2017 55.48 55.51 55.41 55.43 98,029 -0.03(-0.06%)
Sep 29, 2017 55.55 55.58 55.43 55.46 96,153 -0.06(-0.11%)
Sep 28, 2017 55.47 55.56 55.46 55.53 52,247 +0.02(+0.04%)
Sep 27, 2017 55.50 55.53 55.46 55.51 122,748 -0.13(-0.23%)
Sep 26, 2017 55.66 55.71 55.62 55.64 75,609 -0.06(-0.11%)
Sep 25, 2017 55.59 55.71 55.58 55.70 160,638 +0.09(+0.15%)
Sep 22, 2017 55.64 55.66 55.56 55.61 68,756 +0.08(+0.14%)
Sep 21, 2017 55.60 55.62 55.52 55.53 79,799 +0.01(+0.02%)
Sep 20, 2017 55.63 55.73 55.50 55.52 67,689 -0.14(-0.25%)
Sep 19, 2017 55.70 55.72 55.64 55.66 69,727 -0.06(-0.11%)
Sep 18, 2017 55.71 55.75 55.64 55.72 116,263 -0.03(-0.06%)
Sep 15, 2017 55.79 55.79 55.73 55.76 55,291 -0.03(-0.05%)
Sep 14, 2017 55.76 55.80 55.73 55.78 73,966 -0.03(-0.05%)
Sep 13, 2017 55.87 55.88 55.79 55.81 47,986 -0.04(-0.08%)
Sep 12, 2017 55.88 55.90 55.84 55.85 71,040 -0.12(-0.21%)
Sep 11, 2017 56.04 56.04 55.92 55.97 76,274 -0.19(-0.34%)
Sep 08, 2017 56.20 56.20 56.12 56.16 59,418 -0.01(-0.02%)
Sep 07, 2017 56.11 56.21 56.07 56.17 49,200 +0.21(+0.38%)
Sep 06, 2017 56.10 56.15 55.95 55.95 170,006 -0.16(-0.29%)
Sep 05, 2017 55.97 56.17 55.97 56.12 119,363 +0.27(+0.49%)
Sep 01, 2017 55.95 55.95 55.84 55.84 56,404 -0.12(-0.21%)
Aug 31, 2017 55.92 55.99 55.88 55.96 96,271 +0.08(+0.14%)
Aug 30, 2017 55.89 55.94 55.86 55.88 109,963 -0.06(-0.11%)
Aug 29, 2017 56.00 56.06 55.89 55.94 83,803 +0.09(+0.15%)
Aug 28, 2017 55.80 55.86 55.79 55.86 100,414 +0.07(+0.12%)
Aug 25, 2017 55.76 55.84 55.74 55.79 77,248 +0.03(+0.06%)
Aug 24, 2017 55.76 55.82 55.74 55.76 64,618 -0.07(-0.12%)
Aug 23, 2017 55.79 55.85 55.76 55.82 67,126 +0.13(+0.23%)
Aug 22, 2017 55.73 55.76 55.66 55.70 111,986 -0.09(-0.16%)
Aug 21, 2017 55.77 55.81 55.75 55.78 88,520 +0.04(+0.07%)
Aug 18, 2017 55.82 55.85 55.70 55.75 102,551 -0.02(-0.03%)
Aug 17, 2017 55.64 55.78 55.64 55.76 82,194 +0.10(+0.18%)
Aug 16, 2017 55.53 55.71 55.53 55.66 99,566 +0.09(+0.17%)
Aug 15, 2017 55.55 55.62 55.55 55.57 113,770 -0.11(-0.20%)
Aug 14, 2017 55.72 55.75 55.65 55.68 100,026 -0.11(-0.20%)
Aug 11, 2017 55.70 55.80 55.69 55.79 70,548 +0.07(+0.12%)
Aug 10, 2017 55.63 55.87 55.62 55.72 103,303 +0.13(+0.23%)
Aug 09, 2017 55.65 55.66 55.58 55.59 96,021 +0.07(+0.12%)
Aug 08, 2017 55.54 55.58 55.47 55.52 73,791 -0.01(-0.02%)
Aug 07, 2017 55.52 55.57 55.51 55.53 89,710 -0.00(-0.00%)
Aug 04, 2017 55.54 55.55 55.47 55.53 64,478 -0.12(-0.21%)
Aug 03, 2017 55.58 55.65 55.55 55.65 157,720 +0.14(+0.25%)
Aug 02, 2017 55.49 55.58 55.49 55.52 82,822 -0.03(-0.05%)
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.