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 1,173,217 -0.06(-0.10%)
Apr 29, 2020 63.87 63.92 63.78 63.84 666,065 -0.01(-0.01%)
Apr 28, 2020 63.77 63.90 63.77 63.85 2,142,790 +0.14(+0.23%)
Apr 27, 2020 63.80 63.84 63.69 63.71 5,392,273 -0.16(-0.26%)
Apr 24, 2020 63.81 63.88 63.80 63.87 775,293 +0.00(+0.00%)
Apr 23, 2020 63.83 63.87 63.77 63.87 546,482 +0.02(+0.03%)
Apr 22, 2020 63.87 63.91 63.78 63.85 579,811 -0.11(-0.17%)
Apr 21, 2020 64.03 64.05 63.91 63.96 1,342,184 +0.08(+0.13%)
Apr 20, 2020 63.86 63.89 63.80 63.88 1,000,391 +0.07(+0.11%)
Apr 17, 2020 63.87 63.98 63.78 63.81 759,613 -0.09(-0.14%)
Apr 16, 2020 63.93 63.97 63.86 63.90 2,196,397 +0.03(+0.04%)
Apr 15, 2020 63.77 63.93 63.77 63.87 1,101,953 +0.27(+0.43%)
Apr 14, 2020 63.57 63.64 63.54 63.60 2,873,769 +0.09(+0.14%)
Apr 13, 2020 63.56 63.61 63.49 63.51 1,252,110 -0.06(-0.10%)
Apr 09, 2020 63.45 63.65 63.43 63.57 811,623 +0.11(+0.17%)
Apr 08, 2020 63.41 63.53 63.38 63.46 856,245 +0.02(+0.03%)
Apr 07, 2020 63.39 63.48 63.27 63.45 1,599,925 -0.17(-0.27%)
Apr 06, 2020 63.65 63.72 63.57 63.62 1,385,963 -0.19(-0.30%)
Apr 03, 2020 63.82 63.93 63.76 63.81 1,656,926 +0.02(+0.03%)
Apr 02, 2020 63.87 64.03 63.72 63.79 1,260,742 -0.06(-0.10%)
Apr 01, 2020 63.86 64.02 63.75 63.85 5,010,022 +0.06(+0.09%)
Mar 31, 2020 63.69 63.85 63.65 63.79 1,014,224 +0.11(+0.17%)
Mar 30, 2020 63.73 63.92 63.64 63.68 1,773,136 +0.02(+0.03%)
Mar 27, 2020 63.41 63.69 63.41 63.67 1,212,206 +0.42(+0.67%)
Mar 26, 2020 63.20 63.43 63.20 63.24 1,046,963 +0.05(+0.09%)
Mar 25, 2020 63.09 63.25 63.07 63.19 1,235,214 +0.07(+0.11%)
Mar 24, 2020 63.14 63.30 62.98 63.11 2,086,751 -0.44(-0.70%)
Mar 23, 2020 63.22 63.77 63.16 63.56 2,232,950 +0.52(+0.83%)
Mar 20, 2020 62.49 63.05 62.44 63.03 2,542,968 +0.88(+1.41%)
Mar 19, 2020 62.17 62.59 62.07 62.16 1,093,523 +0.19(+0.31%)
Mar 18, 2020 62.24 62.49 61.72 61.97 1,997,531 -0.35(-0.57%)
Mar 17, 2020 63.04 63.22 62.31 62.32 1,569,636 -1.02(-1.61%)
Mar 16, 2020 63.21 63.48 62.75 63.34 4,621,924 +0.83(+1.33%)
Mar 13, 2020 62.39 62.74 62.32 62.51 3,491,189 -0.14(-0.23%)
Mar 12, 2020 63.15 63.42 62.49 62.65 1,479,902 +0.01(+0.01%)
Mar 11, 2020 63.09 63.15 62.40 62.64 1,152,530 -0.20(-0.32%)
Mar 10, 2020 63.20 63.44 62.82 62.84 1,486,565 -0.59(-0.93%)
Mar 09, 2020 63.94 64.05 63.38 63.43 1,405,565 +0.37(+0.59%)
Mar 06, 2020 63.29 63.38 62.96 63.06 1,746,922 +0.35(+0.56%)
Mar 05, 2020 62.73 62.80 62.67 62.71 878,062 +0.30(+0.48%)
Mar 04, 2020 62.55 62.68 62.40 62.41 1,324,836 -0.10(-0.16%)
Mar 03, 2020 61.99 62.82 61.98 62.51 1,048,748 +0.61(+0.98%)
Mar 02, 2020 62.15 62.28 61.89 61.90 2,400,937 -0.07(-0.11%)
Feb 28, 2020 61.85 62.06 61.79 61.97 1,783,238 +0.49(+0.79%)
Feb 27, 2020 61.53 61.60 61.31 61.48 683,277 +0.23(+0.37%)
Feb 26, 2020 61.16 61.38 61.13 61.25 847,570 +0.00(+0.00%)
Feb 25, 2020 61.12 61.34 61.11 61.25 817,688 +0.14(+0.24%)
Feb 24, 2020 61.14 61.18 61.07 61.11 969,966 +0.32(+0.52%)
Feb 21, 2020 60.71 60.88 60.70 60.79 407,179 +0.15(+0.25%)
Feb 20, 2020 60.57 60.69 60.56 60.64 319,894 +0.12(+0.19%)
Feb 19, 2020 60.48 60.52 60.45 60.52 258,401 -0.02(-0.03%)
Feb 18, 2020 60.54 60.60 60.49 60.54 368,021 +0.09(+0.15%)
Feb 14, 2020 60.47 60.50 60.44 60.45 223,084 +0.06(+0.10%)
Feb 13, 2020 60.36 60.45 60.36 60.39 278,684 +0.04(+0.06%)
Feb 12, 2020 60.36 60.38 60.32 60.35 246,154 -0.10(-0.16%)
Feb 11, 2020 60.48 60.50 60.42 60.45 239,345 -0.10(-0.16%)
Feb 10, 2020 60.53 60.59 60.49 60.55 262,374 +0.09(+0.15%)
Feb 07, 2020 60.42 60.49 60.39 60.46 226,407 +0.20(+0.33%)
Feb 06, 2020 60.23 60.31 60.22 60.26 522,643 +0.00(+0.00%)
Feb 05, 2020 60.26 60.32 60.24 60.26 450,847 -0.16(-0.27%)
Feb 04, 2020 60.45 60.46 60.34 60.42 468,397 -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.