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 (%)
Apr 30, 2020 63.87 63.95 63.78 63.78 1,173,192 -0.06(-0.10%)
Apr 29, 2020 63.87 63.92 63.78 63.85 666,051 -0.01(-0.01%)
Apr 28, 2020 63.77 63.90 63.77 63.85 2,142,744 +0.14(+0.23%)
Apr 27, 2020 63.80 63.85 63.69 63.71 5,392,156 -0.16(-0.26%)
Apr 24, 2020 63.81 63.88 63.80 63.87 775,276 +0.00(+0.00%)
Apr 23, 2020 63.83 63.87 63.77 63.87 546,470 +0.02(+0.03%)
Apr 22, 2020 63.87 63.91 63.78 63.85 579,798 -0.11(-0.17%)
Apr 21, 2020 64.03 64.05 63.91 63.96 1,342,155 +0.08(+0.13%)
Apr 20, 2020 63.86 63.89 63.80 63.88 1,000,369 +0.07(+0.11%)
Apr 17, 2020 63.87 63.98 63.78 63.81 759,596 -0.09(-0.14%)
Apr 16, 2020 63.93 63.97 63.86 63.90 2,196,349 +0.03(+0.04%)
Apr 15, 2020 63.77 63.93 63.77 63.87 1,101,929 +0.27(+0.43%)
Apr 14, 2020 63.57 63.64 63.54 63.60 2,873,707 +0.09(+0.14%)
Apr 13, 2020 63.56 63.61 63.49 63.51 1,252,083 -0.06(-0.10%)
Apr 09, 2020 63.46 63.65 63.43 63.57 811,605 +0.11(+0.17%)
Apr 08, 2020 63.41 63.53 63.38 63.47 856,226 +0.02(+0.03%)
Apr 07, 2020 63.39 63.48 63.28 63.45 1,599,890 -0.17(-0.27%)
Apr 06, 2020 63.65 63.72 63.57 63.62 1,385,933 -0.19(-0.30%)
Apr 03, 2020 63.82 63.94 63.76 63.81 1,656,890 +0.02(+0.03%)
Apr 02, 2020 63.87 64.03 63.72 63.79 1,260,715 -0.06(-0.10%)
Apr 01, 2020 63.86 64.02 63.76 63.85 5,009,913 +0.06(+0.10%)
Mar 31, 2020 63.69 63.85 63.65 63.79 1,014,202 +0.11(+0.17%)
Mar 30, 2020 63.73 63.92 63.64 63.69 1,773,098 +0.02(+0.03%)
Mar 27, 2020 63.41 63.69 63.41 63.67 1,212,180 +0.42(+0.67%)
Mar 26, 2020 63.21 63.43 63.21 63.24 1,046,940 +0.05(+0.09%)
Mar 25, 2020 63.09 63.25 63.07 63.19 1,235,187 +0.07(+0.11%)
Mar 24, 2020 63.14 63.31 62.98 63.12 2,086,706 -0.44(-0.70%)
Mar 23, 2020 63.22 63.78 63.16 63.56 2,232,902 +0.52(+0.83%)
Mar 20, 2020 62.49 63.05 62.44 63.03 2,542,913 +0.88(+1.41%)
Mar 19, 2020 62.17 62.59 62.07 62.16 1,093,500 +0.19(+0.31%)
Mar 18, 2020 62.24 62.49 61.72 61.97 1,997,488 -0.35(-0.57%)
Mar 17, 2020 63.04 63.22 62.31 62.32 1,569,602 -1.02(-1.61%)
Mar 16, 2020 63.22 63.48 62.75 63.34 4,621,825 +0.83(+1.33%)
Mar 13, 2020 62.39 62.74 62.32 62.51 3,491,114 -0.14(-0.23%)
Mar 12, 2020 63.15 63.42 62.49 62.65 1,479,870 +0.01(+0.01%)
Mar 11, 2020 63.09 63.15 62.40 62.65 1,152,505 -0.20(-0.32%)
Mar 10, 2020 63.21 63.44 62.82 62.84 1,486,533 -0.59(-0.93%)
Mar 09, 2020 63.94 64.05 63.38 63.43 1,405,535 +0.37(+0.59%)
Mar 06, 2020 63.29 63.38 62.96 63.06 1,746,884 +0.35(+0.56%)
Mar 05, 2020 62.74 62.80 62.67 62.71 878,043 +0.30(+0.48%)
Mar 04, 2020 62.56 62.68 62.40 62.41 1,324,807 -0.10(-0.16%)
Mar 03, 2020 61.99 62.82 61.98 62.51 1,048,725 +0.61(+0.98%)
Mar 02, 2020 62.15 62.28 61.89 61.90 2,400,885 -0.07(-0.11%)
Feb 28, 2020 61.85 62.06 61.79 61.97 1,783,199 +0.49(+0.79%)
Feb 27, 2020 61.53 61.60 61.31 61.48 683,262 +0.23(+0.37%)
Feb 26, 2020 61.17 61.38 61.13 61.26 847,551 +0.00(+0.00%)
Feb 25, 2020 61.12 61.35 61.11 61.26 817,670 +0.14(+0.24%)
Feb 24, 2020 61.14 61.18 61.07 61.11 969,945 +0.32(+0.52%)
Feb 21, 2020 60.71 60.89 60.71 60.80 407,170 +0.15(+0.25%)
Feb 20, 2020 60.57 60.69 60.57 60.64 319,887 +0.12(+0.19%)
Feb 19, 2020 60.48 60.52 60.45 60.52 258,396 -0.02(-0.03%)
Feb 18, 2020 60.54 60.60 60.49 60.54 368,013 +0.09(+0.15%)
Feb 14, 2020 60.47 60.50 60.44 60.45 223,079 +0.06(+0.10%)
Feb 13, 2020 60.36 60.45 60.36 60.39 278,678 +0.04(+0.06%)
Feb 12, 2020 60.36 60.38 60.32 60.35 246,148 -0.10(-0.16%)
Feb 11, 2020 60.48 60.50 60.42 60.45 239,340 -0.10(-0.16%)
Feb 10, 2020 60.53 60.59 60.49 60.55 262,369 +0.09(+0.15%)
Feb 07, 2020 60.42 60.49 60.39 60.46 226,402 +0.20(+0.33%)
Feb 06, 2020 60.24 60.31 60.22 60.26 522,631 +0.00(+0.00%)
Feb 05, 2020 60.26 60.32 60.25 60.26 450,837 -0.16(-0.27%)
Feb 04, 2020 60.45 60.46 60.34 60.43 468,386 -0.22(-0.36%)
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.