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 30, 2020 64.93 64.97 64.91 64.93 537,552 -0.01(-0.01%)
Nov 27, 2020 64.89 64.94 64.89 64.94 348,856 +0.09(+0.14%)
Nov 25, 2020 64.86 64.89 64.84 64.85 658,459 +0.02(+0.03%)
Nov 24, 2020 64.85 64.85 64.80 64.83 766,567 -0.03(-0.04%)
Nov 23, 2020 64.87 64.88 64.83 64.86 819,714 -0.04(-0.06%)
Nov 20, 2020 64.87 64.91 64.87 64.89 1,184,601 +0.05(+0.07%)
Nov 19, 2020 64.84 64.88 64.83 64.85 461,118 +0.03(+0.04%)
Nov 18, 2020 64.84 64.84 64.76 64.82 792,611 +0.00(+0.00%)
Nov 17, 2020 64.80 64.85 64.80 64.82 2,531,663 +0.07(+0.11%)
Nov 16, 2020 64.75 64.78 64.75 64.75 1,015,501 -0.01(-0.01%)
Nov 13, 2020 64.79 64.81 64.75 64.75 2,897,394 -0.06(-0.09%)
Nov 12, 2020 64.72 64.81 64.72 64.81 1,123,137 +0.19(+0.30%)
Nov 11, 2020 64.55 64.62 64.55 64.62 515,171 +0.06(+0.10%)
Nov 10, 2020 64.54 64.63 64.54 64.55 1,789,453 -0.11(-0.17%)
Nov 09, 2020 64.67 64.67 64.53 64.66 759,815 -0.26(-0.40%)
Nov 06, 2020 64.91 64.94 64.87 64.92 835,960 -0.12(-0.19%)
Nov 05, 2020 65.07 65.07 64.99 65.04 1,101,670 +0.00(+0.00%)
Nov 04, 2020 65.02 65.09 65.01 65.04 713,765 +0.26(+0.40%)
Nov 03, 2020 64.79 64.80 64.74 64.78 1,582,307 -0.05(-0.07%)
Nov 02, 2020 64.89 64.91 64.83 64.83 994,919 +0.02(+0.04%)
Oct 30, 2020 64.87 64.89 64.79 64.81 1,536,612 -0.09(-0.14%)
Oct 29, 2020 64.99 65.01 64.86 64.90 1,466,736 -0.11(-0.17%)
Oct 28, 2020 65.07 65.07 65.00 65.01 964,872 +0.00(+0.00%)
Oct 27, 2020 64.98 65.03 64.98 65.01 876,830 +0.06(+0.09%)
Oct 26, 2020 64.92 64.98 64.91 64.95 620,665 +0.09(+0.14%)
Oct 23, 2020 64.81 64.90 64.80 64.86 568,592 +0.05(+0.07%)
Oct 22, 2020 64.90 64.91 64.81 64.81 633,047 -0.12(-0.19%)
Oct 21, 2020 64.93 64.96 64.90 64.94 795,613 -0.04(-0.06%)
Oct 20, 2020 64.99 65.02 64.95 64.97 1,321,892 -0.06(-0.09%)
Oct 19, 2020 65.00 65.05 64.97 65.03 573,728 -0.06(-0.09%)
Oct 16, 2020 65.10 65.14 65.06 65.08 532,967 -0.03(-0.04%)
Oct 15, 2020 65.18 65.18 65.08 65.11 642,360 -0.03(-0.04%)
Oct 14, 2020 65.15 65.17 65.12 65.14 430,900 +0.00(+0.00%)
Oct 13, 2020 65.09 65.14 65.08 65.14 2,475,210 +0.09(+0.14%)
Oct 12, 2020 65.01 65.05 64.99 65.05 499,732 +0.04(+0.06%)
Oct 09, 2020 65.00 65.05 64.94 65.01 609,290 -0.03(-0.04%)
Oct 08, 2020 65.00 65.04 64.98 65.04 435,422 +0.07(+0.11%)
Oct 07, 2020 64.98 65.02 64.93 64.96 871,841 -0.09(-0.14%)
Oct 06, 2020 65.01 65.12 64.98 65.06 574,021 +0.06(+0.10%)
Oct 05, 2020 65.12 65.12 64.98 64.99 622,527 -0.21(-0.33%)
Oct 02, 2020 65.26 65.26 65.17 65.20 907,350 -0.02(-0.03%)
Oct 01, 2020 65.16 65.27 65.13 65.22 953,820 +0.01(+0.01%)
Sep 30, 2020 65.29 65.29 65.18 65.22 818,682 -0.09(-0.14%)
Sep 29, 2020 65.30 65.34 65.29 65.31 970,230 +0.04(+0.06%)
Sep 28, 2020 65.27 65.28 65.25 65.27 697,432 -0.01(-0.01%)
Sep 25, 2020 65.27 65.29 65.25 65.28 1,246,581 +0.04(+0.06%)
Sep 24, 2020 65.24 65.25 65.22 65.25 660,907 +0.00(+0.00%)
Sep 23, 2020 65.21 65.25 65.19 65.25 1,881,608 +0.03(+0.04%)
Sep 22, 2020 65.24 65.26 65.22 65.22 525,158 -0.01(-0.01%)
Sep 21, 2020 65.25 65.28 65.21 65.23 489,164 +0.05(+0.07%)
Sep 18, 2020 65.22 65.23 65.16 65.18 764,483 -0.02(-0.03%)
Sep 17, 2020 65.26 65.27 65.19 65.20 471,597 +0.01(+0.01%)
Sep 16, 2020 65.25 65.25 65.16 65.19 477,350 -0.03(-0.04%)
Sep 15, 2020 65.22 65.24 65.19 65.22 495,389 -0.03(-0.04%)
Sep 14, 2020 65.27 65.28 65.22 65.25 432,607 -0.03(-0.04%)
Sep 11, 2020 65.23 65.27 65.22 65.27 1,201,732 +0.06(+0.09%)
Sep 10, 2020 65.14 65.23 65.12 65.22 397,647 +0.06(+0.09%)
Sep 09, 2020 65.20 65.21 65.12 65.16 641,292 -0.02(-0.03%)
Sep 08, 2020 65.15 65.23 65.15 65.18 671,688 +0.07(+0.11%)
Sep 04, 2020 65.22 65.23 65.06 65.11 557,530 -0.18(-0.27%)
Sep 03, 2020 65.28 65.37 65.27 65.28 1,311,969 +0.03(+0.04%)
Sep 02, 2020 65.20 65.27 65.19 65.25 522,805 +0.03(+0.04%)
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.