Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

61.54 +0.38 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 70.03 70.05 69.94 69.96 1,423,400 -0.10(-0.14%)
Oct 29, 2020 70.16 70.18 70.02 70.06 1,358,672 -0.12(-0.17%)
Oct 28, 2020 70.25 70.25 70.17 70.18 893,784 +0.00(+0.00%)
Oct 27, 2020 70.15 70.20 70.14 70.18 812,228 +0.06(+0.09%)
Oct 26, 2020 70.08 70.15 70.07 70.12 574,937 +0.10(+0.14%)
Oct 23, 2020 69.96 70.06 69.96 70.02 526,700 +0.05(+0.07%)
Oct 22, 2020 70.06 70.07 69.97 69.97 586,407 -0.13(-0.19%)
Oct 21, 2020 70.09 70.13 70.06 70.10 736,995 -0.04(-0.06%)
Oct 20, 2020 70.16 70.19 70.12 70.14 1,224,500 -0.06(-0.09%)
Oct 19, 2020 70.17 70.22 70.14 70.20 531,458 -0.06(-0.09%)
Oct 16, 2020 70.28 70.33 70.24 70.26 493,700 -0.03(-0.04%)
Oct 15, 2020 70.36 70.36 70.26 70.29 595,033 -0.03(-0.04%)
Oct 14, 2020 70.33 70.35 70.30 70.32 399,153 +0.00(+0.00%)
Oct 13, 2020 70.27 70.32 70.26 70.32 2,292,845 +0.10(+0.14%)
Oct 12, 2020 70.18 70.22 70.16 70.22 462,914 +0.04(+0.06%)
Oct 09, 2020 70.17 70.22 70.11 70.18 564,400 -0.03(-0.04%)
Oct 08, 2020 70.17 70.21 70.15 70.21 403,342 +0.08(+0.11%)
Oct 07, 2020 70.15 70.19 70.09 70.13 807,607 -0.10(-0.14%)
Oct 06, 2020 70.18 70.30 70.15 70.23 531,729 +0.07(+0.10%)
Oct 05, 2020 70.30 70.30 70.15 70.16 576,662 -0.23(-0.33%)
Oct 02, 2020 70.45 70.45 70.35 70.39 840,500 -0.02(-0.03%)
Oct 01, 2020 70.34 70.46 70.31 70.41 883,546 -0.07(-0.10%)
Sep 30, 2020 70.56 70.56 70.44 70.48 757,552 -0.10(-0.14%)
Sep 29, 2020 70.57 70.61 70.56 70.58 897,784 +0.04(+0.06%)
Sep 28, 2020 70.54 70.55 70.52 70.54 645,356 -0.01(-0.01%)
Sep 25, 2020 70.54 70.56 70.52 70.55 1,153,500 +0.04(+0.06%)
Sep 24, 2020 70.50 70.52 70.48 70.51 611,558 +0.00(+0.00%)
Sep 23, 2020 70.47 70.52 70.45 70.51 1,741,111 +0.03(+0.04%)
Sep 22, 2020 70.50 70.53 70.48 70.48 485,945 -0.01(-0.01%)
Sep 21, 2020 70.52 70.55 70.47 70.49 452,639 +0.05(+0.07%)
Sep 18, 2020 70.48 70.49 70.42 70.44 707,400 -0.02(-0.03%)
Sep 17, 2020 70.53 70.54 70.45 70.46 436,384 +0.01(+0.01%)
Sep 16, 2020 70.52 70.52 70.42 70.45 441,707 -0.03(-0.04%)
Sep 15, 2020 70.48 70.50 70.45 70.48 458,399 -0.03(-0.04%)
Sep 14, 2020 70.54 70.55 70.48 70.51 400,305 -0.03(-0.04%)
Sep 11, 2020 70.49 70.54 70.48 70.54 1,112,000 +0.06(+0.09%)
Sep 10, 2020 70.40 70.49 70.37 70.48 367,956 +0.06(+0.09%)
Sep 09, 2020 70.46 70.47 70.38 70.42 593,408 -0.02(-0.03%)
Sep 08, 2020 70.41 70.49 70.41 70.44 621,534 +0.08(+0.11%)
Sep 04, 2020 70.48 70.49 70.31 70.36 515,900 -0.19(-0.27%)
Sep 03, 2020 70.55 70.64 70.54 70.55 1,214,006 +0.03(+0.04%)
Sep 02, 2020 70.46 70.54 70.45 70.52 483,768 +0.03(+0.04%)
Sep 01, 2020 70.38 70.50 70.34 70.49 1,089,452 +0.03(+0.04%)
Aug 31, 2020 70.44 70.53 70.24 70.46 475,317 +0.04(+0.06%)
Aug 28, 2020 70.43 70.48 70.39 70.42 431,200 +0.08(+0.11%)
Aug 27, 2020 70.51 70.51 70.32 70.34 531,633 -0.09(-0.13%)
Aug 26, 2020 70.42 70.45 70.35 70.43 496,166 -0.01(-0.01%)
Aug 25, 2020 70.39 70.46 70.34 70.44 693,494 -0.07(-0.10%)
Aug 24, 2020 70.55 70.59 70.51 70.51 311,277 -0.05(-0.07%)
Aug 21, 2020 70.57 70.58 70.51 70.56 1,493,100 +0.01(+0.01%)
Aug 20, 2020 70.56 70.57 70.52 70.55 410,704 +0.10(+0.14%)
Aug 19, 2020 70.51 70.54 70.44 70.45 331,429 -0.06(-0.09%)
Aug 18, 2020 70.47 70.53 70.45 70.51 567,207 +0.07(+0.10%)
Aug 17, 2020 70.46 70.50 70.44 70.44 386,497 +0.06(+0.09%)
Aug 14, 2020 70.39 70.43 70.37 70.38 347,600 +0.03(+0.04%)
Aug 13, 2020 70.41 70.44 70.30 70.35 792,193 -0.07(-0.10%)
Aug 12, 2020 70.43 70.46 70.37 70.42 1,570,936 -0.12(-0.17%)
Aug 11, 2020 70.53 70.55 70.43 70.54 562,363 -0.11(-0.16%)
Aug 10, 2020 70.74 70.76 70.65 70.65 355,870 -0.05(-0.07%)
Aug 07, 2020 70.79 70.81 70.68 70.70 747,800 -0.06(-0.08%)
Aug 06, 2020 70.81 70.86 70.75 70.76 394,914 +0.03(+0.04%)
Aug 05, 2020 70.78 70.78 70.71 70.73 769,781 -0.12(-0.17%)
Aug 04, 2020 70.78 70.86 70.78 70.85 1,044,928 +0.10(+0.14%)
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.