Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 62.66 62.77 62.63 62.54 2,868,556 +0.14(+0.22%)
Nov 29, 2021 62.27 62.44 62.27 62.41 1,236,363 -0.04(-0.06%)
Nov 26, 2021 62.37 62.50 62.34 62.44 1,748,038 +0.52(+0.84%)
Nov 24, 2021 61.84 61.94 61.82 61.92 822,906 +0.06(+0.09%)
Nov 23, 2021 61.90 61.96 61.87 61.87 1,515,906 -0.10(-0.17%)
Nov 22, 2021 62.07 62.13 61.94 61.97 732,512 -0.31(-0.49%)
Nov 19, 2021 62.39 62.44 62.27 62.27 738,010 +0.04(+0.06%)
Nov 18, 2021 62.14 62.25 62.14 62.24 837,914 +0.02(+0.03%)
Nov 17, 2021 62.08 62.23 62.07 62.22 1,077,411 +0.14(+0.22%)
Nov 16, 2021 62.07 62.16 62.06 62.08 596,876 -0.02(-0.03%)
Nov 15, 2021 62.22 62.22 62.09 62.10 803,715 -0.13(-0.21%)
Nov 12, 2021 62.27 62.31 62.19 62.23 933,190 +0.10(+0.16%)
Nov 11, 2021 62.23 62.25 62.11 62.13 1,134,857 -0.12(-0.19%)
Nov 10, 2021 62.51 62.25 964,177 -0.45(-0.71%)
Nov 09, 2021 62.67 62.74 62.66 62.69 1,086,443 +0.18(+0.29%)
Nov 08, 2021 62.67 62.67 62.51 62.51 826,075 -0.20(-0.32%)
Nov 05, 2021 62.59 62.76 62.55 62.71 1,407,251 +0.18(+0.28%)
Nov 04, 2021 62.40 62.57 62.39 62.54 3,753,951 +0.21(+0.34%)
Nov 03, 2021 62.39 62.41 62.18 62.32 2,129,938 -0.10(-0.16%)
Nov 02, 2021 62.34 62.46 62.34 62.42 881,490 +0.14(+0.22%)
Nov 01, 2021 62.15 62.32 62.33 62.28 1,310,140 +0.02(+0.03%)
Oct 29, 2021 62.14 62.36 62.26 890,465 -0.01(-0.01%)
Oct 28, 2021 62.31 62.40 62.23 62.27 890,270 -0.09(-0.15%)
Oct 27, 2021 62.32 62.43 62.17 62.37 968,164 +0.15(+0.24%)
Oct 26, 2021 62.19 62.22 788,654 -0.01(-0.01%)
Oct 25, 2021 62.17 62.26 62.16 62.23 643,410 +0.07(+0.12%)
Oct 22, 2021 62.07 62.17 62.01 62.15 1,132,885 +0.07(+0.12%)
Oct 21, 2021 62.18 62.19 62.07 62.08 582,411 -0.16(-0.25%)
Oct 20, 2021 62.26 62.31 62.23 62.24 593,694 +0.01(+0.01%)
Oct 19, 2021 62.30 62.31 62.23 62.23 676,664 -0.08(-0.13%)
Oct 18, 2021 62.26 62.33 62.20 62.31 719,574 -0.09(-0.15%)
Oct 15, 2021 62.46 62.49 62.38 62.40 954,204 -0.20(-0.33%)
Oct 14, 2021 62.57 62.64 62.54 62.61 14,380,541 +0.08(+0.13%)
Oct 13, 2021 62.49 62.59 62.47 62.52 1,631,695 +0.02(+0.03%)
Oct 12, 2021 62.43 62.52 62.41 62.51 628,533 +0.14(+0.22%)
Oct 11, 2021 62.42 62.44 62.36 62.37 640,279 -0.14(-0.22%)
Oct 08, 2021 62.57 62.57 62.47 62.51 529,686 -0.08(-0.13%)
Oct 07, 2021 62.64 62.66 62.58 62.59 1,943,649 -0.13(-0.21%)
Oct 06, 2021 62.71 62.76 62.69 62.72 649,063 -0.02(-0.03%)
Oct 05, 2021 62.79 62.79 62.69 62.74 665,183 -0.09(-0.15%)
Oct 04, 2021 62.83 62.91 62.78 62.83 1,045,461 -0.07(-0.10%)
Oct 01, 2021 62.80 62.90 62.78 62.90 1,127,536 +0.18(+0.28%)
Sep 30, 2021 62.64 62.73 62.62 62.72 653,217 +0.04(+0.06%)
Sep 29, 2021 62.67 62.73 62.60 62.68 752,389 +0.06(+0.10%)
Sep 28, 2021 62.62 62.68 62.52 62.62 1,402,519 -0.10(-0.16%)
Sep 27, 2021 62.73 62.77 62.71 62.72 2,265,540 -0.10(-0.16%)
Sep 24, 2021 62.85 62.87 62.78 62.82 1,140,920 -0.10(-0.16%)
Sep 23, 2021 63.05 63.06 62.91 62.92 732,074 -0.31(-0.48%)
Sep 22, 2021 63.25 63.29 63.14 63.23 789,763 -0.03(-0.04%)
Sep 21, 2021 63.29 63.31 63.24 63.26 404,310 -0.01(-0.01%)
Sep 20, 2021 63.22 63.31 63.20 63.27 539,765 +0.17(+0.26%)
Sep 17, 2021 63.10 63.12 63.06 63.10 549,369 -0.11(-0.18%)
Sep 16, 2021 63.20 63.26 63.16 63.21 440,707 -0.13(-0.21%)
Sep 15, 2021 63.36 63.37 63.29 63.34 426,518 -0.07(-0.10%)
Sep 14, 2021 63.35 63.44 63.34 63.41 558,161 +0.11(+0.18%)
Sep 13, 2021 63.27 63.32 63.27 63.29 370,280 +0.05(+0.07%)
Sep 10, 2021 63.29 63.30 63.21 63.25 497,860 -0.10(-0.16%)
Sep 09, 2021 63.28 63.40 63.25 63.35 489,998 +0.08(+0.13%)
Sep 08, 2021 63.22 63.29 63.19 63.27 741,927 +0.07(+0.12%)
Sep 07, 2021 63.20 63.23 63.16 63.19 544,383 -0.14(-0.22%)
Sep 03, 2021 63.32 63.34 63.29 63.33 569,224 -0.06(-0.09%)
Sep 02, 2021 63.40 63.40 63.35 63.39 409,399 +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.