Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

57.82 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.44 56.58 56.44 56.52 670,634 +0.15(+0.27%)
Jan 30, 2019 56.21 56.39 56.18 56.37 1,087,523 +0.13(+0.24%)
Jan 29, 2019 56.17 56.26 56.16 56.24 709,180 +0.12(+0.21%)
Jan 28, 2019 56.11 56.18 56.10 56.12 1,154,406 +0.00(+0.00%)
Jan 25, 2019 56.15 56.17 56.08 56.12 344,115 -0.10(-0.17%)
Jan 24, 2019 56.21 56.27 56.18 56.22 1,707,377 +0.12(+0.21%)
Jan 23, 2019 56.05 56.14 56.03 56.11 1,069,884 +0.01(+0.02%)
Jan 22, 2019 56.09 56.15 56.06 56.10 459,622 +0.10(+0.17%)
Jan 18, 2019 56.05 56.09 55.95 56.00 515,214 -0.12(-0.22%)
Jan 17, 2019 56.18 56.18 56.06 56.12 448,719 -0.05(-0.09%)
Jan 16, 2019 56.17 56.20 56.12 56.18 552,656 -0.04(-0.06%)
Jan 15, 2019 56.29 56.29 56.18 56.21 283,799 -0.01(-0.02%)
Jan 14, 2019 56.27 56.30 56.20 56.22 821,393 +0.00(+0.00%)
Jan 11, 2019 56.22 56.28 56.21 56.22 334,753 +0.10(+0.17%)
Jan 10, 2019 56.21 56.23 56.11 56.12 1,525,672 +0.01(+0.02%)
Jan 09, 2019 56.08 56.18 56.07 56.11 6,516,369 +0.03(+0.05%)
Jan 08, 2019 56.13 56.19 56.09 56.09 350,229 -0.09(-0.16%)
Jan 07, 2019 56.35 56.39 56.18 56.18 651,051 -0.15(-0.27%)
Jan 04, 2019 56.39 56.42 56.29 56.33 1,330,782 -0.34(-0.59%)
Jan 03, 2019 56.34 56.68 56.34 56.66 552,707 +0.37(+0.66%)
Jan 02, 2019 56.30 56.31 56.24 56.29 1,351,782 +0.02(+0.03%)
Dec 31, 2018 56.10 56.27 56.06 56.27 417,540 +0.15(+0.27%)
Dec 28, 2018 55.97 56.14 55.95 56.12 997,832 +0.20(+0.36%)
Dec 27, 2018 55.93 56.02 55.91 55.92 504,422 +0.18(+0.32%)
Dec 26, 2018 55.94 55.99 55.74 55.74 410,644 -0.21(-0.38%)
Dec 24, 2018 55.90 55.95 55.86 55.95 451,827 +0.16(+0.28%)
Dec 21, 2018 55.78 55.83 55.75 55.80 655,260 +0.04(+0.08%)
Dec 20, 2018 55.86 55.86 55.75 55.75 671,929 -0.07(-0.13%)
Dec 19, 2018 55.74 55.91 55.67 55.82 1,130,919 +0.12(+0.21%)
Dec 18, 2018 55.67 55.74 55.64 55.71 498,725 +0.07(+0.13%)
Dec 17, 2018 55.52 55.65 55.52 55.64 695,068 +0.12(+0.21%)
Dec 14, 2018 55.51 55.57 55.48 55.52 588,920 +0.12(+0.21%)
Dec 13, 2018 55.44 55.46 55.39 55.41 559,865 +0.02(+0.03%)
Dec 12, 2018 55.43 55.49 55.38 55.39 1,197,957 -0.09(-0.16%)
Dec 11, 2018 55.50 55.58 55.44 55.48 513,726 -0.12(-0.21%)
Dec 10, 2018 55.57 55.65 55.53 55.59 430,535 +0.04(+0.06%)
Dec 07, 2018 55.44 55.59 55.39 55.56 643,845 +0.12(+0.22%)
Dec 06, 2018 55.49 55.62 55.44 55.44 2,019,015 +0.10(+0.18%)
Dec 04, 2018 55.25 55.40 55.23 55.34 418,946 +0.15(+0.27%)
Dec 03, 2018 55.06 55.19 55.06 55.19 636,244 +0.05(+0.09%)
Nov 30, 2018 55.11 55.15 55.10 55.14 552,781 +0.04(+0.06%)
Nov 29, 2018 55.09 55.15 55.05 55.10 1,075,215 +0.08(+0.14%)
Nov 28, 2018 54.98 55.06 54.93 55.02 1,829,145 +0.04(+0.06%)
Nov 27, 2018 54.96 55.03 54.95 54.99 257,049 +0.02(+0.03%)
Nov 26, 2018 54.92 54.98 54.92 54.97 1,476,874 -0.01(-0.02%)
Nov 23, 2018 55.05 55.05 54.98 54.98 175,277 +0.03(+0.05%)
Nov 21, 2018 54.95 54.95 54.95 0 -0.02(-0.03%)
Nov 20, 2018 55.00 55.02 54.95 54.97 533,096 -0.01(-0.02%)
Nov 19, 2018 54.92 55.00 54.90 54.98 190,464 +0.05(+0.09%)
Nov 16, 2018 54.92 54.96 54.88 54.93 309,566 +0.12(+0.23%)
Nov 15, 2018 54.85 54.90 54.75 54.81 277,959 +0.04(+0.06%)
Nov 14, 2018 54.62 54.84 54.62 54.77 538,940 +0.10(+0.18%)
Nov 13, 2018 54.63 54.70 54.61 54.68 193,310 +0.00(+0.01%)
Nov 12, 2018 54.61 54.68 54.60 54.67 164,050 +0.14(+0.26%)
Nov 09, 2018 54.43 54.56 54.43 54.53 1,150,742 +0.15(+0.28%)
Nov 08, 2018 54.44 54.47 54.37 54.38 254,283 -0.06(-0.11%)
Nov 07, 2018 54.49 54.53 54.43 54.44 162,993 -0.02(-0.04%)
Nov 06, 2018 54.52 54.52 54.46 54.46 630,388 -0.06(-0.11%)
Nov 05, 2018 54.51 54.55 54.50 54.52 249,823 +0.04(+0.06%)
Nov 02, 2018 54.57 54.59 54.46 54.48 303,112 -0.19(-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.