Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 60.50 60.50 60.42 60.50 147,055 +0.00(+0.00%)
Nov 27, 2019 60.53 60.54 60.47 60.50 262,747 -0.10(-0.17%)
Nov 26, 2019 60.60 60.62 60.57 60.60 423,647 +0.07(+0.12%)
Nov 25, 2019 60.53 60.56 60.50 60.53 1,064,212 +0.00(+0.01%)
Nov 22, 2019 60.57 60.57 60.50 60.53 269,766 -0.01(-0.02%)
Nov 21, 2019 60.55 60.58 60.49 60.54 339,852 -0.09(-0.15%)
Nov 20, 2019 60.55 60.65 60.53 60.63 303,766 +0.15(+0.25%)
Nov 19, 2019 60.44 60.50 60.44 60.48 239,694 +0.03(+0.05%)
Nov 18, 2019 60.50 60.50 60.43 60.45 469,850 +0.08(+0.14%)
Nov 15, 2019 60.35 60.42 60.35 60.37 241,034 -0.06(-0.10%)
Nov 14, 2019 60.41 60.48 60.39 60.43 280,359 +0.20(+0.33%)
Nov 13, 2019 60.26 60.28 60.19 60.23 343,250 +0.11(+0.19%)
Nov 12, 2019 60.08 60.13 60.02 60.11 137,224 +0.02(+0.03%)
Nov 11, 2019 60.11 60.14 60.02 60.09 425,331 +0.05(+0.08%)
Nov 08, 2019 60.07 60.19 60.03 60.04 590,195 -0.05(-0.08%)
Nov 07, 2019 60.20 60.20 59.93 60.09 403,943 -0.29(-0.48%)
Nov 06, 2019 60.37 60.43 60.30 60.39 1,883,524 +0.12(+0.20%)
Nov 05, 2019 60.35 60.37 60.24 60.27 352,454 -0.23(-0.38%)
Nov 04, 2019 60.51 60.52 60.45 60.50 245,866 -0.17(-0.29%)
Nov 01, 2019 60.70 60.77 60.58 60.67 288,298 -0.08(-0.13%)
Oct 31, 2019 60.60 60.79 60.59 60.75 465,756 +0.28(+0.47%)
Oct 30, 2019 60.32 60.48 60.28 60.47 487,408 +0.17(+0.29%)
Oct 29, 2019 60.32 60.33 60.27 60.29 144,428 +0.02(+0.04%)
Oct 28, 2019 60.26 60.29 60.22 60.27 223,709 -0.12(-0.20%)
Oct 25, 2019 60.53 60.53 60.34 60.40 174,018 -0.11(-0.18%)
Oct 24, 2019 60.52 60.59 60.49 60.50 377,567 +0.01(+0.02%)
Oct 23, 2019 60.59 60.60 60.50 60.50 144,360 -0.01(-0.02%)
Oct 22, 2019 60.51 60.51 60.39 60.50 306,542 +0.09(+0.15%)
Oct 21, 2019 60.48 60.51 60.41 60.41 278,240 -0.15(-0.26%)
Oct 18, 2019 60.56 60.63 60.53 60.57 144,026 +0.05(+0.09%)
Oct 17, 2019 60.51 60.60 60.48 60.51 263,975 -0.02(-0.03%)
Oct 16, 2019 60.50 60.58 60.48 60.53 229,944 +0.11(+0.18%)
Oct 15, 2019 60.60 60.63 60.41 60.42 266,313 -0.17(-0.29%)
Oct 14, 2019 60.61 60.63 60.56 60.60 200,729 +0.07(+0.12%)
Oct 11, 2019 60.60 60.62 60.45 60.52 387,916 -0.27(-0.45%)
Oct 10, 2019 60.98 60.99 60.77 60.80 228,189 -0.27(-0.45%)
Oct 09, 2019 61.15 61.15 61.00 61.07 459,692 -0.12(-0.19%)
Oct 08, 2019 61.22 61.25 61.08 61.19 331,619 +0.11(+0.18%)
Oct 07, 2019 61.14 61.16 61.06 61.08 364,606 -0.15(-0.24%)
Oct 04, 2019 61.15 61.27 61.12 61.22 808,241 +0.05(+0.09%)
Oct 03, 2019 60.99 61.25 60.99 61.17 478,222 +0.26(+0.43%)
Oct 02, 2019 60.81 60.97 60.80 60.90 957,821 +0.16(+0.26%)
Oct 01, 2019 60.44 60.81 60.42 60.75 376,966 +0.17(+0.27%)
Sep 30, 2019 60.49 60.61 60.49 60.58 259,388 +0.03(+0.05%)
Sep 27, 2019 60.49 60.59 60.48 60.55 223,520 +0.07(+0.12%)
Sep 26, 2019 60.52 60.56 60.46 60.48 270,576 +0.07(+0.12%)
Sep 25, 2019 60.62 60.65 60.38 60.41 770,913 -0.27(-0.45%)
Sep 24, 2019 60.49 60.71 60.49 60.68 309,242 +0.22(+0.36%)
Sep 23, 2019 60.45 60.58 60.42 60.46 186,141 +0.08(+0.14%)
Sep 20, 2019 60.23 60.39 60.21 60.38 234,526 +0.20(+0.33%)
Sep 19, 2019 60.26 60.26 60.17 60.18 330,357 +0.03(+0.05%)
Sep 18, 2019 60.29 60.37 60.11 60.15 169,216 -0.02(-0.03%)
Sep 17, 2019 60.08 60.21 60.04 60.17 320,818 +0.11(+0.18%)
Sep 16, 2019 60.02 60.09 59.98 60.06 187,949 +0.17(+0.29%)
Sep 13, 2019 60.10 60.13 59.88 59.89 263,470 -0.36(-0.60%)
Sep 12, 2019 60.43 60.45 60.19 60.25 286,217 -0.10(-0.17%)
Sep 11, 2019 60.34 60.42 60.34 60.35 314,839 -0.05(-0.09%)
Sep 10, 2019 60.62 60.65 60.39 60.41 315,852 -0.27(-0.45%)
Sep 09, 2019 60.72 60.77 60.68 60.68 343,068 -0.25(-0.40%)
Sep 06, 2019 60.91 60.96 60.87 60.92 391,463 +0.03(+0.04%)
Sep 05, 2019 61.01 61.02 60.80 60.90 448,802 -0.35(-0.58%)
Sep 04, 2019 61.13 61.26 61.13 61.25 499,549 +0.11(+0.18%)
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.