Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 63.40 63.44 63.35 63.44 1,406,497 +0.06(+0.09%)
Apr 29, 2021 63.25 63.40 63.24 63.39 2,983,695 -0.06(-0.09%)
Apr 28, 2021 63.36 63.44 63.30 63.44 10,556,954 +0.09(+0.15%)
Apr 27, 2021 63.42 63.46 63.35 63.35 1,343,570 -0.14(-0.22%)
Apr 26, 2021 63.52 63.54 63.48 63.49 543,552 -0.05(-0.07%)
Apr 23, 2021 63.57 63.58 63.48 63.54 365,531 -0.05(-0.07%)
Apr 22, 2021 63.56 63.59 63.46 63.58 1,306,690 +0.01(+0.01%)
Apr 21, 2021 63.56 63.60 63.50 63.57 1,724,898 +0.01(+0.01%)
Apr 20, 2021 63.43 63.58 63.43 63.56 485,695 +0.12(+0.19%)
Apr 19, 2021 63.39 63.49 63.37 63.44 584,514 -0.02(-0.03%)
Apr 16, 2021 63.44 63.51 63.43 63.46 586,129 -0.08(-0.13%)
Apr 15, 2021 63.43 63.60 63.43 63.55 603,550 +0.20(+0.31%)
Apr 14, 2021 63.33 63.35 63.29 63.35 586,818 -0.03(-0.04%)
Apr 13, 2021 63.25 63.39 63.24 63.38 463,437 +0.14(+0.22%)
Apr 12, 2021 63.24 63.24 63.19 63.24 1,082,306 -0.06(-0.09%)
Apr 09, 2021 63.24 63.34 63.20 63.29 477,215 -0.08(-0.12%)
Apr 08, 2021 63.34 63.38 63.32 63.37 604,520 +0.10(+0.16%)
Apr 07, 2021 63.27 63.35 63.25 63.26 1,216,507 +0.00(+0.00%)
Apr 06, 2021 63.14 63.27 63.14 63.26 675,194 +0.20(+0.31%)
Apr 05, 2021 62.99 63.08 62.95 63.07 1,090,827 -0.10(-0.16%)
Apr 01, 2021 63.12 63.20 63.11 63.17 1,358,327 +0.15(+0.23%)
Mar 31, 2021 63.09 63.13 63.00 63.02 1,091,930 -0.09(-0.15%)
Mar 30, 2021 63.05 63.13 63.02 63.12 1,774,412 -0.04(-0.06%)
Mar 29, 2021 63.31 63.31 63.12 63.16 1,501,619 -0.11(-0.18%)
Mar 26, 2021 63.29 63.37 63.26 63.27 1,068,755 -0.12(-0.19%)
Mar 25, 2021 63.43 63.47 63.32 63.39 698,730 -0.01(-0.01%)
Mar 24, 2021 63.31 63.42 63.29 63.40 580,070 +0.04(+0.06%)
Mar 23, 2021 63.28 63.37 63.25 63.36 668,601 +0.15(+0.24%)
Mar 22, 2021 63.17 63.22 63.16 63.21 410,461 +0.09(+0.15%)
Mar 19, 2021 63.03 63.17 63.02 63.12 936,801 -0.02(-0.03%)
Mar 18, 2021 63.06 63.17 63.02 63.14 1,199,778 -0.22(-0.35%)
Mar 17, 2021 63.21 63.45 63.16 63.36 896,426 +0.04(+0.06%)
Mar 16, 2021 63.36 63.39 63.30 63.32 566,793 +0.02(+0.03%)
Mar 15, 2021 63.28 63.34 63.28 63.31 593,628 +0.02(+0.03%)
Mar 12, 2021 63.29 63.30 63.23 63.29 987,897 -0.24(-0.38%)
Mar 11, 2021 63.53 63.57 63.44 63.53 743,725 +0.02(+0.03%)
Mar 10, 2021 63.42 63.53 63.40 63.51 4,057,994 +0.11(+0.18%)
Mar 09, 2021 63.40 63.43 63.33 63.40 777,075 +0.15(+0.24%)
Mar 08, 2021 63.34 63.34 63.24 63.25 727,935 -0.19(-0.30%)
Mar 05, 2021 63.33 63.49 63.31 63.44 1,379,813 -0.07(-0.10%)
Mar 04, 2021 63.70 63.72 63.44 63.50 954,589 -0.17(-0.26%)
Mar 03, 2021 63.71 63.71 63.60 63.67 1,024,106 -0.21(-0.32%)
Mar 02, 2021 63.76 63.88 63.75 63.88 719,754 +0.10(+0.16%)
Mar 01, 2021 63.75 63.80 63.68 63.77 891,079 -0.00(-0.00%)
Feb 26, 2021 63.57 63.79 63.41 63.77 1,338,958 +0.34(+0.53%)
Feb 25, 2021 63.78 63.80 63.33 63.44 2,140,914 -0.60(-0.94%)
Feb 24, 2021 63.94 64.05 63.91 64.04 812,356 -0.08(-0.12%)
Feb 23, 2021 64.05 64.14 64.02 64.11 876,037 +0.05(+0.07%)
Feb 22, 2021 64.07 64.16 64.03 64.06 842,410 -0.06(-0.09%)
Feb 19, 2021 64.16 64.18 64.07 64.12 738,397 -0.13(-0.20%)
Feb 18, 2021 64.19 64.28 64.17 64.25 460,077 +0.01(+0.01%)
Feb 17, 2021 64.23 64.28 64.20 64.24 486,258 +0.04(+0.06%)
Feb 16, 2021 64.32 64.34 64.18 64.21 917,848 -0.26(-0.41%)
Feb 12, 2021 64.50 64.53 64.45 64.47 3,022,025 -0.10(-0.16%)
Feb 11, 2021 64.61 64.61 64.55 64.57 790,049 -0.04(-0.06%)
Feb 10, 2021 64.55 64.61 64.54 64.61 488,278 +0.09(+0.15%)
Feb 09, 2021 64.51 64.55 64.49 64.51 777,445 +0.02(+0.03%)
Feb 08, 2021 64.49 64.54 64.46 64.50 580,754 -0.01(-0.01%)
Feb 05, 2021 64.55 64.59 64.50 64.51 578,033 -0.04(-0.06%)
Feb 04, 2021 64.52 64.57 64.49 64.54 639,703 +0.00(+0.00%)
Feb 03, 2021 64.59 64.60 64.54 64.54 568,008 -0.08(-0.12%)
Feb 02, 2021 64.62 64.64 64.59 64.62 591,635 -0.09(-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.