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 (%)
Oct 31, 2022 54.74 54.81 54.61 54.75 2,428,894 -0.16(-0.29%)
Oct 28, 2022 54.90 55.06 54.81 54.91 1,893,389 -0.25(-0.45%)
Oct 27, 2022 54.99 55.19 54.89 55.16 2,510,047 +0.31(+0.57%)
Oct 26, 2022 54.76 54.92 54.75 54.85 1,924,012 +0.16(+0.29%)
Oct 25, 2022 54.67 54.81 54.62 54.69 2,408,948 +0.36(+0.66%)
Oct 24, 2022 54.30 54.46 54.19 54.33 3,108,696 -0.02(-0.03%)
Oct 21, 2022 54.13 54.44 54.08 54.35 6,701,408 +0.21(+0.39%)
Oct 20, 2022 54.30 54.39 54.09 54.14 2,965,024 -0.25(-0.45%)
Oct 19, 2022 54.47 54.54 54.36 54.38 2,920,011 -0.39(-0.71%)
Oct 18, 2022 54.79 54.85 54.58 54.77 2,177,236 +0.10(+0.19%)
Oct 17, 2022 54.86 54.91 54.64 54.67 2,457,130 +0.08(+0.14%)
Oct 14, 2022 54.95 54.95 54.54 54.59 3,015,945 -0.16(-0.29%)
Oct 13, 2022 54.45 54.92 54.44 54.75 3,844,663 -0.26(-0.47%)
Oct 12, 2022 54.85 55.04 54.82 55.01 2,216,102 +0.15(+0.28%)
Oct 11, 2022 54.90 55.05 54.78 54.86 4,225,446 +0.07(+0.12%)
Oct 10, 2022 54.94 54.94 54.64 54.79 1,676,468 -0.16(-0.29%)
Oct 07, 2022 54.95 55.05 54.90 54.95 4,147,703 -0.18(-0.33%)
Oct 06, 2022 55.31 55.34 55.12 55.13 5,225,033 -0.21(-0.38%)
Oct 05, 2022 55.46 55.48 55.26 55.34 2,446,439 -0.35(-0.63%)
Oct 04, 2022 55.74 55.90 55.62 55.69 1,969,051 +0.11(+0.20%)
Oct 03, 2022 55.52 55.89 55.42 55.58 2,730,923 +0.42(+0.77%)
Sep 30, 2022 55.38 55.47 55.02 55.15 3,439,458 -0.12(-0.22%)
Sep 29, 2022 55.18 55.37 55.13 55.28 2,274,264 -0.19(-0.34%)
Sep 28, 2022 55.18 55.50 55.02 55.47 4,278,486 +0.86(+1.58%)
Sep 27, 2022 54.88 54.91 54.58 54.61 3,336,247 -0.20(-0.36%)
Sep 26, 2022 55.19 55.20 54.73 54.80 4,239,643 -0.59(-1.06%)
Sep 23, 2022 55.41 55.45 55.24 55.39 2,805,636 -0.05(-0.09%)
Sep 22, 2022 55.62 55.64 55.39 55.44 3,155,527 -0.54(-0.96%)
Sep 21, 2022 55.95 56.04 55.62 55.98 3,027,464 +0.07(+0.12%)
Sep 20, 2022 55.88 55.98 55.81 55.91 1,728,288 -0.16(-0.29%)
Sep 19, 2022 56.04 56.15 56.01 56.07 3,711,314 -0.16(-0.29%)
Sep 16, 2022 56.16 56.30 56.11 56.23 2,019,543 +0.07(+0.12%)
Sep 15, 2022 56.18 56.23 56.11 56.17 1,184,757 -0.14(-0.25%)
Sep 14, 2022 56.26 56.42 56.23 56.31 1,411,176 -0.04(-0.07%)
Sep 13, 2022 56.29 56.36 56.23 56.35 1,614,398 -0.31(-0.55%)
Sep 12, 2022 56.82 56.85 56.59 56.66 1,971,467 -0.03(-0.05%)
Sep 09, 2022 56.79 56.85 56.65 56.69 867,155 -0.05(-0.08%)
Sep 08, 2022 56.87 56.93 56.72 56.73 1,639,031 -0.16(-0.28%)
Sep 07, 2022 56.78 56.91 56.75 56.89 1,818,017 +0.27(+0.48%)
Sep 06, 2022 56.79 56.80 56.59 56.62 4,328,263 -0.44(-0.78%)
Sep 02, 2022 57.00 57.14 56.91 57.06 1,172,500 +0.28(+0.50%)
Sep 01, 2022 56.87 56.91 56.66 56.78 2,408,485 -0.26(-0.46%)
Aug 31, 2022 57.10 57.20 56.96 57.04 1,231,130 -0.13(-0.23%)
Aug 30, 2022 57.17 57.29 57.03 57.18 1,514,085 -0.02(-0.03%)
Aug 29, 2022 57.24 57.24 57.13 57.20 932,771 -0.20(-0.35%)
Aug 26, 2022 57.38 57.48 57.27 57.39 2,204,065 -0.07(-0.12%)
Aug 25, 2022 57.32 57.48 57.25 57.46 6,668,847 +0.21(+0.36%)
Aug 24, 2022 57.30 57.34 57.21 57.25 1,121,164 -0.16(-0.28%)
Aug 23, 2022 57.40 57.64 57.34 57.41 1,415,464 -0.05(-0.08%)
Aug 22, 2022 57.56 57.59 57.41 57.46 1,490,470 -0.20(-0.34%)
Aug 19, 2022 57.66 57.69 57.57 57.66 1,974,098 -0.24(-0.41%)
Aug 18, 2022 57.92 58.02 57.84 57.89 1,765,357 +0.08(+0.15%)
Aug 17, 2022 57.84 57.88 57.70 57.81 1,613,021 -0.27(-0.47%)
Aug 16, 2022 58.09 58.09 57.95 58.08 1,841,920 -0.09(-0.16%)
Aug 15, 2022 58.23 58.28 58.16 58.18 1,782,674 +0.15(+0.26%)
Aug 12, 2022 58.08 58.09 57.92 58.03 2,023,841 +0.13(+0.23%)
Aug 11, 2022 58.27 58.31 57.89 57.89 4,296,060 -0.23(-0.39%)
Aug 10, 2022 58.28 58.42 58.11 58.12 3,060,884 +0.08(+0.13%)
Aug 09, 2022 58.03 58.09 57.98 58.05 3,602,525 -0.14(-0.24%)
Aug 08, 2022 58.11 58.21 58.08 58.19 8,188,473 +0.21(+0.36%)
Aug 05, 2022 58.02 58.06 57.91 57.98 8,146,535 -0.63(-1.08%)
Aug 04, 2022 58.42 58.62 58.36 58.61 3,739,866 +0.26(+0.44%)
Aug 03, 2022 58.19 58.38 57.94 58.36 3,952,568 +0.11(+0.19%)
Aug 02, 2022 58.81 58.89 58.23 58.24 1,283,668 -0.61(-1.04%)
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.