Interm Govt Bond Vanguard (NQ: VGIT )

65.62 USD +0.26 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 67.56 67.61 67.51 67.61 1,319,800 +0.06(+0.09%)
Apr 29, 2021 67.41 67.56 67.39 67.55 2,799,779 -0.06(-0.09%)
Apr 28, 2021 67.52 67.61 67.46 67.61 9,906,219 +0.10(+0.15%)
Apr 27, 2021 67.59 67.63 67.51 67.51 1,260,752 -0.15(-0.22%)
Apr 26, 2021 67.69 67.71 67.65 67.66 510,048 -0.05(-0.07%)
Apr 23, 2021 67.75 67.76 67.65 67.71 343,000 -0.05(-0.07%)
Apr 22, 2021 67.73 67.77 67.63 67.76 1,226,146 +0.01(+0.01%)
Apr 21, 2021 67.73 67.78 67.67 67.75 1,618,575 +0.01(+0.01%)
Apr 20, 2021 67.60 67.76 67.60 67.74 455,757 +0.13(+0.19%)
Apr 19, 2021 67.55 67.66 67.53 67.61 548,485 -0.02(-0.03%)
Apr 16, 2021 67.61 67.68 67.60 67.63 550,000 -0.09(-0.13%)
Apr 15, 2021 67.60 67.78 67.60 67.72 566,347 +0.21(+0.31%)
Apr 14, 2021 67.49 67.51 67.44 67.51 550,647 -0.03(-0.04%)
Apr 13, 2021 67.40 67.56 67.39 67.54 434,871 +0.15(+0.22%)
Apr 12, 2021 67.39 67.39 67.34 67.39 1,015,593 -0.06(-0.09%)
Apr 09, 2021 67.39 67.50 67.36 67.45 447,800 -0.08(-0.12%)
Apr 08, 2021 67.50 67.54 67.48 67.53 567,258 +0.11(+0.16%)
Apr 07, 2021 67.43 67.51 67.40 67.42 1,141,521 +0.00(+0.00%)
Apr 06, 2021 67.29 67.43 67.29 67.42 633,575 +0.21(+0.31%)
Apr 05, 2021 67.13 67.22 67.09 67.21 1,023,588 -0.11(-0.16%)
Apr 01, 2021 67.27 67.36 67.26 67.32 1,274,600 +0.09(+0.13%)
Mar 31, 2021 67.30 67.34 67.20 67.23 1,023,625 -0.10(-0.15%)
Mar 30, 2021 67.26 67.34 67.22 67.33 1,663,415 -0.04(-0.06%)
Mar 29, 2021 67.53 67.53 67.33 67.37 1,407,686 -0.12(-0.18%)
Mar 26, 2021 67.51 67.59 67.48 67.49 1,001,900 -0.13(-0.19%)
Mar 25, 2021 67.66 67.70 67.54 67.62 655,022 -0.01(-0.01%)
Mar 24, 2021 67.53 67.65 67.51 67.63 543,784 +0.04(+0.06%)
Mar 23, 2021 67.50 67.60 67.47 67.59 626,777 +0.16(+0.24%)
Mar 22, 2021 67.39 67.44 67.37 67.43 384,785 +0.10(+0.15%)
Mar 19, 2021 67.24 67.39 67.23 67.33 878,200 -0.02(-0.03%)
Mar 18, 2021 67.27 67.39 67.22 67.35 1,124,727 -0.24(-0.36%)
Mar 17, 2021 67.43 67.68 67.37 67.59 840,351 +0.04(+0.06%)
Mar 16, 2021 67.59 67.62 67.52 67.55 531,338 +0.02(+0.03%)
Mar 15, 2021 67.50 67.57 67.50 67.53 556,494 +0.02(+0.03%)
Mar 12, 2021 67.51 67.52 67.45 67.51 926,100 -0.26(-0.38%)
Mar 11, 2021 67.77 67.81 67.68 67.77 697,202 +0.02(+0.03%)
Mar 10, 2021 67.65 67.77 67.64 67.75 3,804,149 +0.12(+0.18%)
Mar 09, 2021 67.63 67.66 67.56 67.63 728,466 +0.16(+0.24%)
Mar 08, 2021 67.57 67.57 67.46 67.47 682,400 -0.20(-0.30%)
Mar 05, 2021 67.56 67.73 67.54 67.67 1,293,500 -0.07(-0.10%)
Mar 04, 2021 67.95 67.97 67.68 67.74 894,876 -0.18(-0.27%)
Mar 03, 2021 67.96 67.96 67.84 67.92 960,044 -0.22(-0.32%)
Mar 02, 2021 68.01 68.14 68.00 68.14 674,731 +0.11(+0.16%)
Mar 01, 2021 68.00 68.06 67.93 68.03 835,338 -0.06(-0.09%)
Feb 26, 2021 67.87 68.11 67.71 68.09 1,254,100 +0.36(+0.53%)
Feb 25, 2021 68.10 68.12 67.62 67.73 2,005,231 -0.64(-0.94%)
Feb 24, 2021 68.27 68.38 68.24 68.37 760,872 -0.08(-0.12%)
Feb 23, 2021 68.38 68.48 68.35 68.45 820,517 +0.05(+0.07%)
Feb 22, 2021 68.41 68.50 68.36 68.40 789,021 -0.06(-0.09%)
Feb 19, 2021 68.50 68.53 68.41 68.46 691,600 -0.14(-0.20%)
Feb 18, 2021 68.53 68.63 68.51 68.60 430,919 +0.01(+0.01%)
Feb 17, 2021 68.58 68.62 68.54 68.59 455,441 +0.04(+0.06%)
Feb 16, 2021 68.67 68.69 68.52 68.55 859,678 -0.28(-0.41%)
Feb 12, 2021 68.86 68.90 68.81 68.83 2,830,500 -0.11(-0.16%)
Feb 11, 2021 68.98 68.98 68.92 68.94 739,979 -0.04(-0.06%)
Feb 10, 2021 68.92 68.98 68.90 68.98 457,333 +0.10(+0.15%)
Feb 09, 2021 68.87 68.92 68.86 68.88 728,174 +0.02(+0.03%)
Feb 08, 2021 68.85 68.91 68.82 68.86 543,948 -0.01(-0.01%)
Feb 05, 2021 68.92 68.96 68.86 68.87 541,400 -0.04(-0.06%)
Feb 04, 2021 68.89 68.93 68.85 68.91 599,161 +0.00(+0.00%)
Feb 03, 2021 68.96 68.97 68.91 68.91 532,010 -0.08(-0.12%)
Feb 02, 2021 68.99 69.01 68.96 68.99 554,140 -0.10(-0.14%)
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.