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 (%)
Feb 28, 2018 54.07 54.13 54.06 54.12 194,824 +0.08(+0.15%)
Feb 27, 2018 54.21 54.21 54.00 54.04 97,200 -0.16(-0.29%)
Feb 26, 2018 54.21 54.26 54.18 54.20 172,901 +0.04(+0.08%)
Feb 23, 2018 54.10 54.20 54.10 54.15 303,853 +0.11(+0.21%)
Feb 22, 2018 54.04 54.07 54.00 54.04 453,071 +0.07(+0.13%)
Feb 21, 2018 54.07 54.10 53.93 53.97 69,082 -0.09(-0.16%)
Feb 20, 2018 54.02 54.08 53.98 54.06 79,544 -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 54.00 141,886 -0.02(-0.03%)
Feb 14, 2018 54.13 54.13 53.98 54.02 136,237 -0.25(-0.46%)
Feb 13, 2018 54.21 54.29 54.21 54.27 108,973 +0.08(+0.14%)
Feb 12, 2018 54.21 54.27 54.17 54.19 295,901 -0.05(-0.10%)
Feb 09, 2018 54.19 54.47 54.16 54.24 203,016 -0.03(-0.05%)
Feb 08, 2018 54.14 54.28 54.08 54.27 209,718 +0.07(+0.13%)
Feb 07, 2018 54.33 54.34 54.18 54.20 137,168 -0.10(-0.18%)
Feb 06, 2018 54.45 54.51 54.29 54.29 430,830 -0.10(-0.19%)
Feb 05, 2018 54.16 54.53 54.15 54.40 274,021 +0.25(+0.46%)
Feb 02, 2018 54.16 54.19 54.08 54.15 357,723 -0.05(-0.10%)
Feb 01, 2018 54.38 54.39 54.20 54.20 381,910 -0.18(-0.34%)
Jan 31, 2018 54.43 54.46 54.31 54.38 461,275 -0.04(-0.07%)
Jan 30, 2018 54.46 54.47 54.38 54.42 200,558 -0.06(-0.12%)
Jan 29, 2018 54.44 54.50 54.39 54.48 148,126 -0.06(-0.11%)
Jan 26, 2018 54.61 54.61 54.51 54.54 122,697 -0.13(-0.24%)
Jan 25, 2018 54.54 54.68 54.52 54.67 227,714 +0.06(+0.11%)
Jan 24, 2018 54.63 54.64 54.56 54.61 186,543 -0.07(-0.13%)
Jan 23, 2018 54.65 54.68 54.61 54.68 145,460 +0.11(+0.21%)
Jan 22, 2018 54.59 54.65 54.54 54.57 362,488 +0.01(+0.02%)
Jan 19, 2018 54.65 54.65 54.56 54.56 135,540 -0.09(-0.17%)
Jan 18, 2018 54.67 54.70 54.64 54.65 229,726 -0.10(-0.19%)
Jan 17, 2018 54.78 54.81 54.73 54.76 194,828 -0.05(-0.09%)
Jan 16, 2018 54.89 54.89 54.78 54.81 267,124 -0.03(-0.05%)
Jan 12, 2018 54.84 54.84 54.84 0 -0.04(-0.08%)
Jan 11, 2018 54.83 54.91 54.82 54.88 198,259 +0.02(+0.03%)
Jan 10, 2018 54.86 54.86 131,565 +0.02(+0.03%)
Jan 09, 2018 54.96 54.96 54.84 54.84 162,429 -0.13(-0.24%)
Jan 08, 2018 55.01 55.03 54.96 54.97 194,689 -0.03(-0.06%)
Jan 05, 2018 55.06 55.06 54.97 55.01 155,144 -0.03(-0.06%)
Jan 04, 2018 54.97 55.06 54.97 55.04 142,454 -0.04(-0.08%)
Jan 03, 2018 55.10 55.14 55.05 55.09 431,198 +0.02(+0.03%)
Jan 02, 2018 55.13 55.14 54.99 55.07 277,806 -0.11(-0.20%)
Dec 29, 2017 55.18 55.18 55.18 0 +0.05(+0.09%)
Dec 28, 2017 55.14 55.14 55.08 55.13 193,310 -0.03(-0.06%)
Dec 27, 2017 55.07 55.19 55.04 55.16 119,942 +0.13(+0.24%)
Dec 26, 2017 55.00 55.06 55.00 55.03 139,616 +0.05(+0.09%)
Dec 22, 2017 54.97 55.01 54.94 54.99 709,659 +0.00(+0.00%)
Dec 21, 2017 54.97 55.01 54.94 54.99 394,786 +0.00(+0.00%)
Dec 20, 2017 54.95 55.06 54.95 54.99 113,261 -0.09(-0.16%)
Dec 19, 2017 55.13 55.14 55.01 55.07 290,460 -0.14(-0.25%)
Dec 18, 2017 55.22 55.28 55.18 55.21 172,735 -0.04(-0.08%)
Dec 15, 2017 55.23 55.31 55.18 55.25 446,595 -0.04(-0.08%)
Dec 14, 2017 55.26 55.33 55.20 55.30 256,917 -0.04(-0.08%)
Dec 13, 2017 55.23 55.34 55.17 55.34 219,907 +0.17(+0.31%)
Dec 12, 2017 55.16 55.19 55.11 55.17 157,191 -0.03(-0.06%)
Dec 11, 2017 55.22 55.28 55.18 55.20 120,971 -0.01(-0.02%)
Dec 08, 2017 55.28 55.31 55.19 55.21 80,591 -0.03(-0.05%)
Dec 07, 2017 55.27 55.33 55.20 55.24 123,608 -0.07(-0.12%)
Dec 06, 2017 55.31 55.35 55.29 55.31 83,689 +0.08(+0.14%)
Dec 05, 2017 55.15 55.23 55.12 55.23 123,250 +0.02(+0.04%)
Dec 04, 2017 55.18 55.22 55.18 55.20 142,795 -0.06(-0.11%)
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.