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 (%)
Apr 30, 2018 54.00 54.05 54.00 54.03 122,402 +0.00(+0.00%)
Apr 27, 2018 53.98 54.04 53.98 54.03 71,345 +0.09(+0.16%)
Apr 26, 2018 53.92 53.97 53.92 53.94 47,929 +0.06(+0.11%)
Apr 25, 2018 53.88 53.91 53.85 53.88 88,326 -0.04(-0.08%)
Apr 24, 2018 53.89 53.95 53.86 53.92 91,148 +0.00(+0.00%)
Apr 23, 2018 53.95 53.98 53.91 53.92 153,216 -0.07(-0.13%)
Apr 20, 2018 54.06 54.08 53.99 53.99 79,118 -0.10(-0.19%)
Apr 19, 2018 54.10 54.14 54.05 54.10 169,209 -0.07(-0.13%)
Apr 18, 2018 54.26 54.28 54.16 54.17 64,767 -0.16(-0.29%)
Apr 17, 2018 54.27 54.34 54.26 54.32 99,181 +0.01(+0.02%)
Apr 16, 2018 54.25 54.32 54.25 54.31 132,064 -0.01(-0.02%)
Apr 13, 2018 54.28 54.35 54.28 54.32 72,174 +0.03(+0.05%)
Apr 12, 2018 54.38 54.39 54.30 54.30 104,194 -0.13(-0.24%)
Apr 11, 2018 54.47 54.51 54.42 54.43 227,848 +0.00(+0.00%)
Apr 10, 2018 54.45 54.45 54.39 54.43 97,524 -0.08(-0.14%)
Apr 09, 2018 54.42 54.51 54.40 54.51 83,330 -0.01(-0.02%)
Apr 06, 2018 54.45 54.51 54.39 54.51 89,721 +0.20(+0.37%)
Apr 05, 2018 54.35 54.38 54.31 54.31 115,288 -0.10(-0.18%)
Apr 04, 2018 54.51 54.51 54.40 54.41 207,451 -0.03(-0.05%)
Apr 03, 2018 54.50 54.52 54.40 54.44 483,415 -0.10(-0.19%)
Apr 02, 2018 54.47 54.64 54.45 54.54 316,802 +0.03(+0.05%)
Mar 29, 2018 54.51 54.51 54.51 0 +0.07(+0.13%)
Mar 28, 2018 54.52 54.55 54.40 54.44 97,939 -0.03(-0.05%)
Mar 27, 2018 54.30 54.48 54.28 54.47 123,821 +0.20(+0.37%)
Mar 26, 2018 54.30 54.35 54.25 54.27 87,816 -0.12(-0.22%)
Mar 23, 2018 54.30 54.39 54.28 54.39 88,423 +0.07(+0.13%)
Mar 22, 2018 54.28 54.36 54.22 54.32 135,315 +0.15(+0.27%)
Mar 21, 2018 54.06 54.18 54.01 54.17 470,551 +0.04(+0.08%)
Mar 20, 2018 54.14 54.17 54.11 54.13 112,439 -0.07(-0.13%)
Mar 19, 2018 54.16 54.30 54.16 54.20 104,165 -0.03(-0.05%)
Mar 16, 2018 54.27 54.28 54.21 54.22 116,022 -0.05(-0.10%)
Mar 15, 2018 54.30 54.34 54.26 54.28 117,830 -0.03(-0.05%)
Mar 14, 2018 54.22 54.35 54.22 54.30 82,126 +0.04(+0.08%)
Mar 13, 2018 54.26 54.31 54.19 54.26 82,820 +0.07(+0.13%)
Mar 12, 2018 54.13 54.21 54.13 54.19 78,338 +0.06(+0.11%)
Mar 09, 2018 54.13 54.16 54.08 54.13 115,428 -0.07(-0.13%)
Mar 08, 2018 54.16 54.23 54.16 54.20 80,556 +0.05(+0.10%)
Mar 07, 2018 54.23 54.12 54.15 132,151 +0.03(+0.05%)
Mar 06, 2018 54.14 54.21 54.12 54.12 87,333 -0.02(-0.03%)
Mar 05, 2018 54.26 54.29 54.11 54.14 133,550 -0.03(-0.06%)
Mar 02, 2018 54.28 54.29 54.16 54.17 94,322 -0.14(-0.25%)
Mar 01, 2018 54.18 54.35 54.13 54.31 175,446 +0.19(+0.35%)
Feb 28, 2018 54.07 54.13 54.06 54.12 194,820 +0.08(+0.15%)
Feb 27, 2018 54.21 54.21 54.00 54.04 97,198 -0.16(-0.29%)
Feb 26, 2018 54.22 54.26 54.18 54.20 172,897 +0.04(+0.08%)
Feb 23, 2018 54.10 54.20 54.10 54.15 303,847 +0.11(+0.21%)
Feb 22, 2018 54.04 54.08 54.00 54.04 453,061 +0.07(+0.13%)
Feb 21, 2018 54.07 54.10 53.93 53.97 69,080 -0.09(-0.16%)
Feb 20, 2018 54.02 54.08 53.98 54.06 79,542 -0.03(-0.06%)
Feb 16, 2018 54.09 54.09 54.09 0 +0.10(+0.18%)
Feb 15, 2018 53.98 54.08 53.98 54.00 141,883 -0.02(-0.03%)
Feb 14, 2018 54.13 54.13 53.98 54.02 136,235 -0.25(-0.46%)
Feb 13, 2018 54.21 54.29 54.21 54.27 108,971 +0.08(+0.14%)
Feb 12, 2018 54.21 54.27 54.17 54.19 295,894 -0.05(-0.10%)
Feb 09, 2018 54.19 54.47 54.16 54.24 203,012 -0.03(-0.05%)
Feb 08, 2018 54.14 54.28 54.09 54.27 209,713 +0.07(+0.13%)
Feb 07, 2018 54.33 54.34 54.18 54.20 137,165 -0.09(-0.17%)
Feb 06, 2018 54.45 54.51 54.29 54.29 430,821 -0.10(-0.19%)
Feb 05, 2018 54.16 54.53 54.15 54.40 274,015 +0.25(+0.46%)
Feb 02, 2018 54.16 54.19 54.08 54.15 357,716 -0.05(-0.10%)
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.