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 29, 2022 57.51 57.71 57.50 57.60 2,444,792 -0.20(-0.34%)
Apr 28, 2022 57.78 57.83 57.66 57.80 1,879,810 -0.13(-0.23%)
Apr 27, 2022 58.09 58.13 57.87 57.93 6,101,860 -0.16(-0.28%)
Apr 26, 2022 58.08 58.13 57.97 58.09 3,126,511 +0.29(+0.50%)
Apr 25, 2022 57.87 58.04 57.79 57.80 2,298,687 +0.23(+0.41%)
Apr 22, 2022 57.36 57.60 57.35 57.56 1,518,372 +0.04(+0.07%)
Apr 21, 2022 57.61 57.62 57.35 57.52 1,671,678 -0.23(-0.41%)
Apr 20, 2022 57.66 57.81 57.62 57.76 1,599,248 +0.24(+0.42%)
Apr 19, 2022 57.67 57.74 57.51 57.51 1,595,876 -0.34(-0.58%)
Apr 18, 2022 57.98 57.98 57.85 57.85 3,618,623 -0.07(-0.11%)
Apr 14, 2022 58.19 58.22 57.89 57.92 2,247,789 -0.37(-0.63%)
Apr 13, 2022 58.33 58.50 58.25 58.29 1,297,023 +0.07(+0.11%)
Apr 12, 2022 58.15 58.33 58.10 58.22 1,818,688 +0.30(+0.52%)
Apr 11, 2022 57.89 57.95 57.86 57.92 1,292,344 -0.09(-0.16%)
Apr 08, 2022 57.96 58.10 57.96 58.01 1,216,784 -0.21(-0.36%)
Apr 07, 2022 58.21 58.32 58.14 58.22 1,863,480 -0.01(-0.02%)
Apr 06, 2022 58.06 58.35 58.06 58.23 2,938,944 -0.02(-0.03%)
Apr 05, 2022 58.60 58.61 58.22 58.25 7,153,899 -0.49(-0.83%)
Apr 04, 2022 58.75 58.76 58.63 58.74 2,398,176 +0.05(+0.08%)
Apr 01, 2022 58.61 58.82 58.60 58.69 2,199,020 -0.37(-0.62%)
Mar 31, 2022 59.05 59.12 58.97 59.06 1,767,197 +0.06(+0.10%)
Mar 30, 2022 58.76 59.01 58.75 59.00 1,956,698 +0.14(+0.24%)
Mar 29, 2022 58.76 58.87 58.65 58.86 6,042,886 +0.21(+0.35%)
Mar 28, 2022 58.64 58.79 58.60 58.65 1,160,817 +0.05(+0.08%)
Mar 25, 2022 58.88 58.89 58.57 58.61 7,176,133 -0.49(-0.83%)
Mar 24, 2022 59.10 59.18 59.06 59.10 1,278,618 -0.18(-0.30%)
Mar 23, 2022 59.15 59.30 59.07 59.27 1,059,985 +0.22(+0.37%)
Mar 22, 2022 59.09 59.11 59.02 59.06 1,582,526 -0.19(-0.32%)
Mar 21, 2022 59.53 59.57 59.22 59.25 1,253,680 -0.57(-0.96%)
Mar 18, 2022 59.75 59.86 59.74 59.82 1,498,247 +0.10(+0.17%)
Mar 17, 2022 59.79 59.88 59.67 59.71 1,460,272 -0.06(-0.09%)
Mar 16, 2022 59.83 59.88 59.52 59.77 2,406,958 -0.13(-0.22%)
Mar 15, 2022 60.14 60.16 59.87 59.90 1,946,571 -0.01(-0.02%)
Mar 14, 2022 60.11 60.13 59.91 59.91 2,068,128 -0.50(-0.82%)
Mar 11, 2022 60.40 60.45 60.34 60.41 1,134,971 -0.05(-0.08%)
Mar 10, 2022 60.49 60.37 60.46 1,529,419 -0.21(-0.34%)
Mar 09, 2022 60.70 60.73 60.59 60.66 1,435,552 -0.20(-0.32%)
Mar 08, 2022 60.94 61.00 60.81 60.86 2,596,792 -0.31(-0.51%)
Mar 07, 2022 61.16 61.33 61.14 61.17 5,189,446 -0.20(-0.32%)
Mar 04, 2022 61.32 61.48 61.30 61.37 1,483,579 +0.38(+0.62%)
Mar 03, 2022 60.92 61.07 60.86 60.99 1,555,304 +0.13(+0.22%)
Mar 02, 2022 61.22 61.25 60.85 60.86 1,738,526 -0.62(-1.01%)
Mar 01, 2022 61.30 61.66 61.29 61.48 2,493,248 +0.46(+0.75%)
Feb 28, 2022 60.90 61.10 60.89 61.02 1,667,665 +0.42(+0.70%)
Feb 25, 2022 60.52 60.61 60.44 60.60 1,160,144 -0.02(-0.03%)
Feb 24, 2022 60.85 60.84 60.58 60.62 2,314,641 +0.12(+0.20%)
Feb 23, 2022 60.54 60.59 60.46 60.50 2,719,717 -0.21(-0.34%)
Feb 22, 2022 60.64 60.71 60.59 60.70 1,146,994 -0.03(-0.05%)
Feb 18, 2022 60.73 0 +0.10(+0.17%)
Feb 17, 2022 60.50 60.63 60.50 60.63 1,367,877 +0.20(+0.33%)
Feb 16, 2022 60.40 60.45 60.32 60.43 1,008,711 +0.13(+0.22%)
Feb 15, 2022 60.30 60.37 60.26 60.30 1,871,962 -0.07(-0.11%)
Feb 14, 2022 60.42 60.53 60.31 60.36 9,466,119 -0.29(-0.48%)
Feb 11, 2022 60.44 60.71 60.24 60.65 3,951,122 +0.43(+0.72%)
Feb 10, 2022 60.51 60.54 60.20 60.22 2,189,227 -0.53(-0.88%)
Feb 09, 2022 60.78 60.84 60.71 60.76 1,361,314 +0.05(+0.08%)
Feb 08, 2022 60.73 60.75 60.70 60.71 1,093,793 -0.14(-0.23%)
Feb 07, 2022 60.84 60.88 60.78 60.85 1,107,276 +0.04(+0.06%)
Feb 04, 2022 60.91 60.91 60.79 60.81 1,865,561 -0.38(-0.61%)
Feb 03, 2022 61.18 61.19 8,443,723 -0.15(-0.24%)
Feb 02, 2022 61.30 61.42 61.30 61.34 1,016,213 +0.08(+0.12%)
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.