Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.59 -0.05 (-0.09%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 58.88 59.07 58.86 59.05 324,373 +0.30(+0.51%)
May 30, 2019 58.61 58.76 58.55 58.75 339,342 +0.15(+0.26%)
May 29, 2019 58.70 58.77 58.59 58.59 644,489 +0.00(+0.00%)
May 28, 2019 58.54 58.60 58.49 58.59 233,941 +0.16(+0.28%)
May 24, 2019 58.45 58.46 58.40 58.43 126,089 -0.04(-0.06%)
May 23, 2019 58.32 58.53 58.32 58.47 186,674 +0.24(+0.42%)
May 22, 2019 58.14 58.24 58.14 58.23 193,374 +0.14(+0.23%)
May 21, 2019 58.13 58.13 58.07 58.09 154,574 -0.07(-0.12%)
May 20, 2019 58.23 58.24 58.13 58.16 147,191 -0.08(-0.14%)
May 17, 2019 58.29 58.29 58.19 58.24 122,319 +0.02(+0.03%)
May 16, 2019 58.19 58.23 58.15 58.23 279,015 -0.07(-0.12%)
May 15, 2019 58.32 58.32 58.23 58.30 212,332 +0.14(+0.23%)
May 14, 2019 58.16 58.19 58.12 58.16 265,142 -0.04(-0.06%)
May 13, 2019 58.15 58.23 58.13 58.20 740,683 +0.23(+0.39%)
May 10, 2019 58.02 58.09 57.95 57.97 169,007 -0.03(-0.05%)
May 09, 2019 58.02 58.09 57.95 58.00 354,637 +0.12(+0.20%)
May 08, 2019 57.99 58.01 57.86 57.88 240,117 -0.08(-0.14%)
May 07, 2019 57.93 57.99 57.91 57.96 192,970 +0.13(+0.22%)
May 06, 2019 57.87 57.89 57.81 57.84 451,747 +0.10(+0.17%)
May 03, 2019 57.72 57.77 57.71 57.74 603,723 +0.06(+0.11%)
May 02, 2019 57.75 57.76 57.64 57.68 547,198 -0.13(-0.22%)
May 01, 2019 57.85 58.04 57.76 57.80 344,411 -0.04(-0.07%)
Apr 30, 2019 57.73 57.85 57.73 57.84 219,906 +0.09(+0.16%)
Apr 29, 2019 57.75 57.77 57.72 57.75 197,790 -0.05(-0.09%)
Apr 26, 2019 57.84 57.85 57.80 57.81 248,224 +0.10(+0.17%)
Apr 25, 2019 57.73 57.76 57.69 57.71 303,701 -0.04(-0.06%)
Apr 24, 2019 57.71 57.76 57.71 57.74 170,975 +0.16(+0.28%)
Apr 23, 2019 57.58 57.61 57.57 57.58 209,712 +0.07(+0.13%)
Apr 22, 2019 57.54 57.55 57.50 57.51 275,793 -0.05(-0.09%)
Apr 18, 2019 57.55 57.61 57.54 57.56 241,224 +0.11(+0.19%)
Apr 17, 2019 57.45 57.51 57.44 57.46 564,231 +0.01(+0.02%)
Apr 16, 2019 57.49 57.51 57.43 57.45 393,216 -0.11(-0.19%)
Apr 15, 2019 57.52 57.57 57.52 57.55 614,059 +0.04(+0.08%)
Apr 12, 2019 57.55 57.58 57.51 57.51 778,117 -0.19(-0.33%)
Apr 11, 2019 57.73 57.73 57.67 57.70 796,460 -0.09(-0.16%)
Apr 10, 2019 57.77 57.82 57.76 57.79 648,377 +0.09(+0.16%)
Apr 09, 2019 57.73 57.73 57.68 57.70 916,739 +0.06(+0.11%)
Apr 08, 2019 57.67 57.71 57.62 57.64 197,569 -0.04(-0.06%)
Apr 05, 2019 57.64 57.71 57.64 57.67 279,669 -0.01(-0.02%)
Apr 04, 2019 57.66 57.68 57.63 57.68 1,022,783 +0.06(+0.11%)
Apr 03, 2019 57.64 57.68 57.61 57.62 430,926 -0.13(-0.22%)
Apr 02, 2019 57.73 57.75 57.69 57.74 282,939 +0.09(+0.16%)
Apr 01, 2019 57.78 57.81 57.64 57.65 625,479 -0.26(-0.45%)
Mar 29, 2019 57.84 57.92 57.82 57.92 174,012 -0.06(-0.11%)
Mar 28, 2019 58.00 58.02 57.93 57.98 372,530 -0.04(-0.08%)
Mar 27, 2019 58.03 58.12 57.98 58.02 647,874 +0.12(+0.20%)
Mar 26, 2019 57.86 57.97 57.83 57.91 268,939 +0.00(+0.00%)
Mar 25, 2019 57.84 58.02 57.79 57.91 380,849 +0.11(+0.19%)
Mar 22, 2019 57.68 57.86 57.68 57.80 520,032 +0.30(+0.52%)
Mar 21, 2019 57.57 57.58 57.48 57.50 379,819 -0.04(-0.06%)
Mar 20, 2019 57.30 57.55 57.30 57.54 1,000,244 +0.29(+0.50%)
Mar 19, 2019 57.24 57.29 57.22 57.25 1,010,160 -0.04(-0.08%)
Mar 18, 2019 57.31 57.34 57.28 57.30 183,014 -0.04(-0.08%)
Mar 15, 2019 57.32 57.37 57.30 57.34 144,731 +0.11(+0.19%)
Mar 14, 2019 57.26 57.29 57.19 57.23 413,379 -0.04(-0.06%)
Mar 13, 2019 57.25 57.28 57.23 57.27 191,508 +0.00(+0.00%)
Mar 12, 2019 57.20 57.30 57.19 57.27 871,318 +0.10(+0.17%)
Mar 11, 2019 57.20 57.22 57.15 57.17 336,028 -0.04(-0.06%)
Mar 08, 2019 57.20 57.24 57.16 57.21 2,767,606 +0.04(+0.06%)
Mar 07, 2019 57.10 57.19 57.08 57.17 331,430 +0.17(+0.30%)
Mar 06, 2019 56.91 57.03 56.89 57.00 1,815,009 +0.12(+0.21%)
Mar 05, 2019 56.84 56.91 56.79 56.88 3,338,992 -0.01(-0.02%)
Mar 04, 2019 56.81 56.91 56.79 56.89 414,764 +0.12(+0.21%)
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.