Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.41 +0.45 (+0.78%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 57.83 57.97 57.80 57.96 2,287,775 +0.19(+0.33%)
Jun 10, 2024 57.77 57.79 57.72 57.77 2,399,114 -0.05(-0.09%)
Jun 07, 2024 57.92 57.92 57.81 57.82 2,089,638 -0.42(-0.72%)
Jun 06, 2024 58.19 58.28 58.18 58.24 2,235,425 +0.00(+0.00%)
Jun 05, 2024 58.14 58.25 58.03 58.24 2,026,078 +0.14(+0.24%)
Jun 04, 2024 58.01 58.15 58.00 58.10 2,724,576 +0.22(+0.38%)
Jun 03, 2024 57.68 57.90 57.68 57.88 3,783,007 +0.23(+0.40%)
May 31, 2024 57.55 57.65 57.54 57.65 2,516,368 +0.21(+0.36%)
May 30, 2024 57.37 57.45 57.36 57.44 2,573,647 +0.19(+0.33%)
May 29, 2024 57.33 57.34 57.17 57.25 2,745,810 -0.16(-0.28%)
May 28, 2024 57.65 57.67 57.40 57.41 2,378,895 -0.19(-0.33%)
May 24, 2024 57.52 57.60 57.51 57.60 3,074,777 +0.03(+0.05%)
May 23, 2024 57.73 57.73 57.50 57.57 2,907,097 -0.14(-0.24%)
May 22, 2024 57.68 57.76 57.68 57.71 2,583,995 -0.08(-0.14%)
May 21, 2024 57.80 57.82 57.76 57.79 2,296,219 +0.10(+0.17%)
May 20, 2024 57.69 57.72 57.67 57.69 2,400,697 -0.06(-0.10%)
May 17, 2024 57.81 57.84 57.74 57.75 2,582,833 -0.11(-0.19%)
May 16, 2024 57.95 57.95 57.84 57.86 2,398,841 -0.09(-0.15%)
May 15, 2024 57.89 57.98 57.83 57.95 2,960,200 +0.30(+0.52%)
May 14, 2024 57.60 57.66 57.57 57.65 2,652,444 +0.14(+0.24%)
May 13, 2024 57.58 57.58 57.51 57.51 2,254,241 +0.03(+0.05%)
May 10, 2024 57.53 57.54 57.46 57.48 3,883,061 -0.13(-0.22%)
May 09, 2024 57.50 57.64 57.48 57.61 1,948,306 +0.12(+0.21%)
May 08, 2024 57.51 57.54 57.47 57.49 2,202,756 -0.08(-0.14%)
May 07, 2024 57.61 57.67 57.54 57.57 2,083,245 +0.06(+0.10%)
May 06, 2024 57.49 57.54 57.46 57.51 1,856,662 +0.03(+0.05%)
May 03, 2024 57.54 57.57 57.38 57.48 1,568,727 +0.25(+0.44%)
May 02, 2024 57.03 57.26 57.01 57.23 1,683,529 +0.23(+0.40%)
May 01, 2024 56.94 57.16 56.85 57.00 2,125,451 +0.16(+0.29%)
Apr 30, 2024 56.87 56.92 56.80 56.84 1,521,973 -0.18(-0.31%)
Apr 29, 2024 56.97 57.04 56.93 57.02 1,828,461 +0.15(+0.26%)
Apr 26, 2024 56.87 56.94 56.85 56.87 1,294,460 +0.08(+0.14%)
Apr 25, 2024 56.70 56.82 56.69 56.79 1,708,631 -0.16(-0.28%)
Apr 24, 2024 56.95 56.96 56.86 56.95 1,249,012 -0.09(-0.16%)
Apr 23, 2024 56.90 57.11 56.87 57.04 1,411,265 +0.09(+0.16%)
Apr 22, 2024 56.88 56.98 56.88 56.95 1,288,436 +0.02(+0.03%)
Apr 19, 2024 56.98 56.98 56.89 56.93 1,654,419 +0.04(+0.07%)
Apr 18, 2024 56.99 57.00 56.84 56.89 1,727,403 -0.15(-0.26%)
Apr 17, 2024 56.93 57.07 56.87 57.04 1,647,498 +0.23(+0.40%)
Apr 16, 2024 56.80 56.88 56.71 56.81 2,256,461 -0.15(-0.26%)
Apr 15, 2024 56.90 56.96 56.77 56.96 1,953,475 -0.22(-0.38%)
Apr 12, 2024 57.20 57.28 57.15 57.18 1,966,750 +0.17(+0.30%)
Apr 11, 2024 57.11 57.12 56.94 57.01 2,290,463 +0.02(+0.03%)
Apr 10, 2024 57.19 57.22 56.96 56.99 3,008,513 -0.63(-1.09%)
Apr 09, 2024 57.57 57.65 57.57 57.62 1,452,753 +0.16(+0.28%)
Apr 08, 2024 57.48 57.52 57.41 57.46 2,248,557 -0.09(-0.16%)
Apr 05, 2024 57.62 57.72 57.55 57.55 1,786,115 -0.30(-0.52%)
Apr 04, 2024 57.76 57.84 57.65 57.84 1,540,023 +0.15(+0.26%)
Apr 03, 2024 57.50 57.70 57.46 57.69 2,160,946 +0.04(+0.07%)
Apr 02, 2024 57.55 57.65 57.51 57.65 2,043,247 -0.03(-0.05%)
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.