Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

57.26 -0.13 (-0.22%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.79 56.93 56.79 56.87 666,529 +0.15(+0.27%)
Jan 30, 2019 56.56 56.74 56.52 56.72 1,080,866 +0.13(+0.24%)
Jan 29, 2019 56.51 56.60 56.51 56.58 704,839 +0.12(+0.21%)
Jan 28, 2019 56.46 56.52 56.44 56.47 1,147,340 +0.00(+0.00%)
Jan 25, 2019 56.50 56.51 56.42 56.47 342,008 -0.10(-0.17%)
Jan 24, 2019 56.56 56.61 56.52 56.57 1,696,926 +0.12(+0.21%)
Jan 23, 2019 56.40 56.48 56.37 56.45 1,063,335 +0.01(+0.02%)
Jan 22, 2019 56.43 56.50 56.41 56.44 456,808 +0.10(+0.17%)
Jan 18, 2019 56.40 56.43 56.29 56.34 512,060 -0.12(-0.22%)
Jan 17, 2019 56.52 56.52 56.41 56.47 445,972 -0.05(-0.09%)
Jan 16, 2019 56.51 56.55 56.47 56.52 549,273 -0.04(-0.06%)
Jan 15, 2019 56.64 56.64 56.52 56.56 282,062 -0.01(-0.02%)
Jan 14, 2019 56.62 56.65 56.55 56.57 816,365 +0.00(+0.00%)
Jan 11, 2019 56.57 56.63 56.56 56.57 332,704 +0.10(+0.17%)
Jan 10, 2019 56.56 56.58 56.46 56.47 1,516,333 +0.01(+0.02%)
Jan 09, 2019 56.42 56.53 56.41 56.46 6,476,479 +0.03(+0.05%)
Jan 08, 2019 56.48 56.54 56.43 56.43 348,085 -0.09(-0.16%)
Jan 07, 2019 56.70 56.74 56.52 56.52 647,065 -0.15(-0.27%)
Jan 04, 2019 56.74 56.76 56.64 56.67 1,322,635 -0.34(-0.59%)
Jan 03, 2019 56.68 57.03 56.68 57.01 549,323 +0.37(+0.66%)
Jan 02, 2019 56.65 56.66 56.58 56.64 1,343,507 +0.02(+0.03%)
Dec 31, 2018 56.44 56.62 56.41 56.62 414,984 +0.15(+0.27%)
Dec 28, 2018 56.32 56.49 56.30 56.47 991,724 +0.21(+0.36%)
Dec 27, 2018 56.27 56.37 56.25 56.26 501,334 +0.18(+0.32%)
Dec 26, 2018 56.28 56.34 56.09 56.09 408,130 -0.21(-0.38%)
Dec 24, 2018 56.25 56.30 56.20 56.30 449,061 +0.16(+0.28%)
Dec 21, 2018 56.12 56.18 56.10 56.14 651,249 +0.04(+0.08%)
Dec 20, 2018 56.20 56.20 56.10 56.10 667,816 -0.07(-0.13%)
Dec 19, 2018 56.09 56.26 56.02 56.17 1,123,996 +0.12(+0.21%)
Dec 18, 2018 56.01 56.09 55.99 56.05 495,672 +0.07(+0.13%)
Dec 17, 2018 55.87 55.99 55.87 55.98 690,813 +0.12(+0.21%)
Dec 14, 2018 55.85 55.91 55.82 55.87 585,315 +0.12(+0.21%)
Dec 13, 2018 55.78 55.80 55.73 55.75 556,438 +0.02(+0.03%)
Dec 12, 2018 55.77 55.83 55.72 55.73 1,190,624 -0.09(-0.16%)
Dec 11, 2018 55.84 55.92 55.78 55.82 510,581 -0.12(-0.21%)
Dec 10, 2018 55.91 55.99 55.88 55.94 427,900 +0.04(+0.06%)
Dec 07, 2018 55.78 55.93 55.73 55.90 639,904 +0.12(+0.22%)
Dec 06, 2018 55.83 55.96 55.78 55.78 2,006,656 +0.10(+0.18%)
Dec 04, 2018 55.59 55.74 55.57 55.68 416,381 +0.15(+0.27%)
Dec 03, 2018 55.40 55.53 55.40 55.53 632,349 +0.05(+0.09%)
Nov 30, 2018 55.45 55.48 55.44 55.48 549,398 +0.04(+0.06%)
Nov 29, 2018 55.43 55.48 55.39 55.44 1,068,633 +0.08(+0.14%)
Nov 28, 2018 55.32 55.40 55.27 55.36 1,817,948 +0.04(+0.06%)
Nov 27, 2018 55.30 55.37 55.29 55.32 255,475 +0.02(+0.03%)
Nov 26, 2018 55.25 55.32 55.25 55.31 1,467,833 -0.01(-0.02%)
Nov 23, 2018 55.39 55.39 55.32 55.32 174,204 +0.03(+0.05%)
Nov 21, 2018 55.29 55.29 55.29 0 -0.02(-0.03%)
Nov 20, 2018 55.34 55.36 55.29 55.31 529,832 -0.01(-0.02%)
Nov 19, 2018 55.25 55.34 55.24 55.32 189,298 +0.05(+0.09%)
Nov 16, 2018 55.26 55.29 55.22 55.27 307,671 +0.12(+0.23%)
Nov 15, 2018 55.19 55.24 55.08 55.15 276,257 +0.04(+0.06%)
Nov 14, 2018 54.96 55.18 54.96 55.11 535,641 +0.10(+0.18%)
Nov 13, 2018 54.97 55.04 54.94 55.01 192,127 +0.00(+0.01%)
Nov 12, 2018 54.94 55.01 54.93 55.01 163,045 +0.14(+0.26%)
Nov 09, 2018 54.77 54.90 54.77 54.87 1,143,697 +0.16(+0.28%)
Nov 08, 2018 54.77 54.81 54.71 54.71 252,726 -0.06(-0.11%)
Nov 07, 2018 54.83 54.86 54.77 54.77 161,995 -0.02(-0.04%)
Nov 06, 2018 54.85 54.85 54.79 54.80 626,529 -0.06(-0.11%)
Nov 05, 2018 54.84 54.89 54.84 54.85 248,293 +0.04(+0.06%)
Nov 02, 2018 54.91 54.92 54.79 54.82 301,257 -0.20(-0.36%)
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.