Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.51 54.51 54.51 0 +0.07(+0.13%)
Mar 28, 2018 54.52 54.54 54.40 54.44 97,941 -0.03(-0.05%)
Mar 27, 2018 54.30 54.47 54.28 54.47 123,824 +0.20(+0.37%)
Mar 26, 2018 54.30 54.35 54.25 54.27 87,818 -0.12(-0.22%)
Mar 23, 2018 54.30 54.39 54.28 54.39 88,424 +0.07(+0.13%)
Mar 22, 2018 54.28 54.36 54.22 54.32 135,317 +0.15(+0.27%)
Mar 21, 2018 54.06 54.18 54.01 54.17 470,561 +0.04(+0.08%)
Mar 20, 2018 54.14 54.17 54.11 54.13 112,442 -0.07(-0.13%)
Mar 19, 2018 54.15 54.30 54.15 54.20 104,167 -0.03(-0.05%)
Mar 16, 2018 54.27 54.28 54.20 54.22 116,025 -0.05(-0.10%)
Mar 15, 2018 54.30 54.34 54.25 54.28 117,833 -0.03(-0.05%)
Mar 14, 2018 54.22 54.35 54.22 54.30 82,128 +0.04(+0.08%)
Mar 13, 2018 54.26 54.31 54.19 54.26 82,822 +0.07(+0.13%)
Mar 12, 2018 54.13 54.20 54.13 54.19 78,340 +0.06(+0.11%)
Mar 09, 2018 54.13 54.16 54.08 54.13 115,431 -0.07(-0.13%)
Mar 08, 2018 54.15 54.23 54.15 54.20 80,557 +0.05(+0.10%)
Mar 07, 2018 54.23 54.12 54.15 132,154 +0.03(+0.05%)
Mar 06, 2018 54.14 54.21 54.12 54.12 87,335 -0.02(-0.03%)
Mar 05, 2018 54.26 54.29 54.11 54.14 133,553 -0.03(-0.06%)
Mar 02, 2018 54.28 54.28 54.15 54.17 94,324 -0.14(-0.26%)
Mar 01, 2018 54.18 54.34 54.13 54.31 175,450 +0.19(+0.35%)
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%)
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.