Interm Govt Bond Vanguard (NQ: VGIT )

66.77 USD -0.14 (-0.21%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.95 62.00 61.92 61.95 205,786 -0.12(-0.19%)
Oct 30, 2018 62.11 62.13 62.06 62.07 247,771 -0.10(-0.16%)
Oct 29, 2018 62.12 62.22 62.05 62.17 941,082 -0.02(-0.03%)
Oct 26, 2018 62.14 62.25 62.13 62.19 259,200 +0.21(+0.34%)
Oct 25, 2018 62.01 62.03 61.94 61.98 206,782 -0.12(-0.19%)
Oct 24, 2018 61.97 62.10 61.94 62.10 265,818 +0.23(+0.37%)
Oct 23, 2018 61.96 62.01 61.84 61.87 374,426 +0.14(+0.23%)
Oct 22, 2018 61.74 61.78 61.71 61.73 709,066 +0.03(+0.05%)
Oct 19, 2018 61.77 61.79 61.69 61.70 121,500 -0.09(-0.15%)
Oct 18, 2018 61.65 61.84 61.65 61.79 205,759 +0.10(+0.16%)
Oct 17, 2018 61.80 61.85 61.68 61.69 218,161 -0.11(-0.18%)
Oct 16, 2018 61.78 61.82 61.75 61.80 185,884 -0.02(-0.03%)
Oct 15, 2018 61.83 61.85 61.78 61.82 152,792 +0.02(+0.03%)
Oct 12, 2018 61.76 61.89 61.76 61.80 477,800 -0.02(-0.03%)
Oct 11, 2018 61.75 61.91 61.74 61.82 318,579 +0.13(+0.21%)
Oct 10, 2018 61.58 61.73 61.56 61.69 111,831 +0.04(+0.06%)
Oct 09, 2018 61.58 61.66 61.57 61.65 215,221 +0.05(+0.08%)
Oct 08, 2018 61.60 61.65 61.59 61.60 106,562 +0.02(+0.03%)
Oct 05, 2018 61.60 61.63 61.52 61.58 134,400 -0.07(-0.11%)
Oct 04, 2018 61.65 61.70 61.61 61.65 179,269 -0.10(-0.16%)
Oct 03, 2018 61.93 61.94 61.69 61.75 234,924 -0.24(-0.39%)
Oct 02, 2018 61.95 62.03 61.95 61.99 132,746 +0.07(+0.11%)
Oct 01, 2018 61.94 61.97 61.90 61.92 227,271 -0.17(-0.27%)
Sep 28, 2018 62.12 62.15 62.08 62.09 182,000 +0.02(+0.03%)
Sep 27, 2018 62.05 62.08 62.02 62.07 109,017 +0.00(+0.00%)
Sep 26, 2018 61.99 62.09 61.97 62.07 136,753 +0.12(+0.19%)
Sep 25, 2018 61.93 61.97 61.91 61.95 91,144 -0.06(-0.10%)
Sep 24, 2018 61.98 62.04 61.97 62.01 89,560 -0.02(-0.03%)
Sep 21, 2018 61.99 62.05 61.98 62.03 100,500 +0.01(+0.02%)
Sep 20, 2018 61.95 62.05 61.94 62.02 132,231 +0.02(+0.03%)
Sep 19, 2018 62.06 62.06 61.96 62.00 245,800 -0.05(-0.08%)
Sep 18, 2018 62.18 62.18 62.05 62.05 125,250 -0.17(-0.27%)
Sep 17, 2018 62.16 62.22 62.13 62.22 147,879 +0.05(+0.08%)
Sep 14, 2018 62.20 62.23 62.17 62.17 121,700 -0.12(-0.19%)
Sep 13, 2018 62.33 62.33 62.26 62.29 102,281 +0.00(+0.00%)
Sep 12, 2018 62.28 62.32 62.27 62.29 559,808 +0.04(+0.06%)
Sep 11, 2018 62.30 62.30 62.23 62.25 241,178 -0.12(-0.19%)
Sep 10, 2018 62.37 62.40 62.36 62.37 160,952 -0.01(-0.02%)
Sep 07, 2018 62.43 62.44 62.36 62.38 130,400 -0.21(-0.34%)
Sep 06, 2018 62.51 62.61 62.51 62.59 539,959 +0.08(+0.13%)
Sep 05, 2018 62.49 62.54 62.46 62.51 242,544 +0.02(+0.03%)
Sep 04, 2018 62.55 62.56 62.46 62.49 125,461 -0.19(-0.30%)
Aug 31, 2018 62.68 62.68 62.68 0 +0.02(+0.03%)
Aug 30, 2018 62.62 62.70 62.62 62.66 64,763 +0.09(+0.14%)
Aug 29, 2018 62.61 62.61 62.53 62.57 95,495 -0.01(-0.02%)
Aug 28, 2018 62.61 62.64 62.57 62.58 75,494 -0.12(-0.19%)
Aug 27, 2018 62.69 62.73 62.66 62.70 112,154 -0.08(-0.13%)
Aug 24, 2018 62.70 62.78 62.68 62.78 93,400 +0.00(+0.01%)
Aug 23, 2018 62.78 62.81 62.75 62.78 76,782 -0.01(-0.02%)
Aug 22, 2018 62.82 62.82 62.75 62.79 114,004 +0.08(+0.13%)
Aug 21, 2018 62.74 62.74 62.69 62.71 79,920 -0.08(-0.13%)
Aug 20, 2018 62.71 62.79 62.71 62.79 245,499 +0.17(+0.27%)
Aug 17, 2018 62.65 62.70 62.60 62.62 93,500 +0.01(+0.02%)
Aug 16, 2018 62.64 62.67 62.55 62.61 89,838 -0.06(-0.10%)
Aug 15, 2018 62.64 62.73 62.63 62.67 120,236 +0.12(+0.19%)
Aug 14, 2018 62.58 62.59 62.53 62.55 94,093 -0.05(-0.08%)
Aug 13, 2018 62.57 62.64 62.56 62.60 65,885 +0.00(+0.00%)
Aug 10, 2018 62.52 62.65 62.52 62.60 84,100 +0.19(+0.30%)
Aug 09, 2018 62.40 62.42 62.38 62.41 63,147 +0.11(+0.18%)
Aug 08, 2018 62.28 62.32 62.28 62.30 476,754 +0.03(+0.05%)
Aug 07, 2018 62.30 62.33 62.26 62.27 70,021 -0.08(-0.13%)
Aug 06, 2018 62.36 62.42 62.35 62.35 77,945 +0.02(+0.03%)
Aug 03, 2018 62.27 62.35 62.25 62.33 479,900 +0.10(+0.16%)
Aug 02, 2018 62.21 62.23 62.17 62.23 116,195 +0.08(+0.13%)
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.