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 29, 2019 59.58 59.59 59.50 59.59 149,323 +0.00(+0.00%)
Nov 27, 2019 59.61 59.62 59.55 59.59 266,801 -0.10(-0.17%)
Nov 26, 2019 59.68 59.70 59.65 59.68 430,183 +0.07(+0.12%)
Nov 25, 2019 59.61 59.64 59.59 59.61 1,080,630 +0.00(+0.01%)
Nov 22, 2019 59.65 59.65 59.58 59.61 273,927 -0.01(-0.02%)
Nov 21, 2019 59.63 59.66 59.57 59.62 345,095 -0.09(-0.15%)
Nov 20, 2019 59.63 59.72 59.61 59.71 308,452 +0.15(+0.25%)
Nov 19, 2019 59.52 59.59 59.52 59.56 243,392 +0.03(+0.05%)
Nov 18, 2019 59.58 59.58 59.51 59.53 477,098 +0.08(+0.14%)
Nov 15, 2019 59.43 59.50 59.43 59.45 244,753 -0.06(-0.10%)
Nov 14, 2019 59.50 59.56 59.47 59.51 284,684 +0.20(+0.33%)
Nov 13, 2019 59.34 59.36 59.28 59.31 348,546 +0.11(+0.19%)
Nov 12, 2019 59.16 59.22 59.11 59.20 139,341 +0.02(+0.03%)
Nov 11, 2019 59.20 59.22 59.11 59.18 431,892 +0.05(+0.08%)
Nov 08, 2019 59.15 59.27 59.12 59.13 599,300 -0.05(-0.08%)
Nov 07, 2019 59.29 59.29 59.02 59.18 410,175 -0.29(-0.48%)
Nov 06, 2019 59.45 59.51 59.39 59.47 1,912,581 +0.12(+0.20%)
Nov 05, 2019 59.43 59.45 59.33 59.35 357,892 -0.22(-0.38%)
Nov 04, 2019 59.59 59.60 59.53 59.58 249,659 -0.17(-0.29%)
Nov 01, 2019 59.77 59.85 59.66 59.75 292,746 -0.08(-0.13%)
Oct 31, 2019 59.67 59.86 59.67 59.83 472,941 +0.28(+0.47%)
Oct 30, 2019 59.41 59.56 59.36 59.55 494,927 +0.17(+0.29%)
Oct 29, 2019 59.41 59.41 59.35 59.38 146,656 +0.02(+0.04%)
Oct 28, 2019 59.34 59.37 59.30 59.36 227,160 -0.12(-0.20%)
Oct 25, 2019 59.61 59.61 59.42 59.48 176,702 -0.11(-0.18%)
Oct 24, 2019 59.60 59.67 59.57 59.59 383,391 +0.01(+0.02%)
Oct 23, 2019 59.67 59.67 59.58 59.58 146,587 -0.01(-0.02%)
Oct 22, 2019 59.59 59.59 59.47 59.59 311,271 +0.09(+0.15%)
Oct 21, 2019 59.56 59.59 59.50 59.50 282,532 -0.15(-0.26%)
Oct 18, 2019 59.64 59.70 59.61 59.65 146,248 +0.05(+0.09%)
Oct 17, 2019 59.59 59.68 59.56 59.59 268,047 -0.02(-0.03%)
Oct 16, 2019 59.59 59.66 59.56 59.61 233,492 +0.11(+0.18%)
Oct 15, 2019 59.67 59.71 59.50 59.50 270,421 -0.17(-0.29%)
Oct 14, 2019 59.69 59.71 59.64 59.67 203,826 +0.07(+0.12%)
Oct 11, 2019 59.68 59.70 59.53 59.60 393,900 -0.27(-0.45%)
Oct 10, 2019 60.05 60.06 59.85 59.87 231,709 -0.27(-0.45%)
Oct 09, 2019 60.22 60.22 60.07 60.14 466,783 -0.12(-0.19%)
Oct 08, 2019 60.29 60.32 60.16 60.26 336,735 +0.11(+0.18%)
Oct 07, 2019 60.21 60.23 60.13 60.15 370,230 -0.14(-0.24%)
Oct 04, 2019 60.22 60.34 60.19 60.29 820,709 +0.05(+0.09%)
Oct 03, 2019 60.06 60.32 60.06 60.24 485,599 +0.26(+0.43%)
Oct 02, 2019 59.89 60.05 59.88 59.98 972,597 +0.16(+0.26%)
Oct 01, 2019 59.52 59.89 59.50 59.82 382,781 +0.16(+0.28%)
Sep 30, 2019 59.57 59.69 59.57 59.66 263,391 +0.03(+0.04%)
Sep 27, 2019 59.57 59.67 59.56 59.63 226,969 +0.07(+0.12%)
Sep 26, 2019 59.60 59.64 59.54 59.56 274,751 +0.07(+0.12%)
Sep 25, 2019 59.70 59.73 59.47 59.49 782,809 -0.27(-0.45%)
Sep 24, 2019 59.57 59.78 59.57 59.76 314,013 +0.21(+0.36%)
Sep 23, 2019 59.53 59.66 59.51 59.54 189,014 +0.08(+0.14%)
Sep 20, 2019 59.32 59.47 59.29 59.46 238,145 +0.20(+0.33%)
Sep 19, 2019 59.35 59.35 59.26 59.26 335,454 +0.03(+0.05%)
Sep 18, 2019 59.37 59.45 59.19 59.24 171,827 -0.02(-0.03%)
Sep 17, 2019 59.17 59.29 59.13 59.26 325,769 +0.11(+0.18%)
Sep 16, 2019 59.10 59.18 59.07 59.15 190,850 +0.17(+0.29%)
Sep 13, 2019 59.18 59.22 58.97 58.98 267,536 -0.36(-0.60%)
Sep 12, 2019 59.52 59.53 59.28 59.34 290,634 -0.10(-0.17%)
Sep 11, 2019 59.43 59.50 59.42 59.43 319,697 -0.05(-0.09%)
Sep 10, 2019 59.69 59.73 59.47 59.49 320,726 -0.27(-0.45%)
Sep 09, 2019 59.80 59.85 59.76 59.76 348,362 -0.24(-0.40%)
Sep 06, 2019 59.98 60.03 59.95 60.00 397,504 +0.03(+0.04%)
Sep 05, 2019 60.08 60.09 59.87 59.97 455,727 -0.35(-0.58%)
Sep 04, 2019 60.20 60.33 60.20 60.32 507,257 +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.