Interm Govt Bond Vanguard (NQ: VGIT )

67.09 USD -0.18 (-0.27%)
Official Closing Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 67.79 67.84 67.78 67.81 1,068,679 +0.06(+0.09%)
Jun 29, 2021 67.67 67.75 67.66 67.75 426,102 +0.03(+0.04%)
Jun 28, 2021 67.69 67.76 67.68 67.72 1,308,842 +0.12(+0.18%)
Jun 25, 2021 67.72 67.72 67.55 67.60 416,150 -0.08(-0.12%)
Jun 24, 2021 67.68 67.74 67.65 67.68 773,911 +0.00(+0.00%)
Jun 23, 2021 67.74 67.78 67.67 67.68 603,016 -0.10(-0.15%)
Jun 22, 2021 67.67 67.80 67.67 67.78 387,369 +0.10(+0.15%)
Jun 21, 2021 67.65 67.73 67.60 67.68 613,609 -0.09(-0.13%)
Jun 18, 2021 67.62 67.78 67.49 67.77 865,383 +0.11(+0.16%)
Jun 17, 2021 67.59 67.73 67.58 67.66 554,030 +0.08(+0.12%)
Jun 16, 2021 67.94 67.97 67.52 67.58 802,455 -0.36(-0.53%)
Jun 15, 2021 67.92 67.94 67.89 67.94 1,206,789 +0.01(+0.02%)
Jun 14, 2021 68.02 68.02 67.91 67.93 331,365 -0.14(-0.21%)
Jun 11, 2021 68.11 68.12 68.03 68.07 424,778 -0.06(-0.09%)
Jun 10, 2021 67.92 68.14 67.91 68.13 579,834 +0.12(+0.18%)
Jun 09, 2021 68.04 68.08 67.97 68.01 406,847 +0.11(+0.16%)
Jun 08, 2021 67.91 67.92 67.88 67.90 576,358 +0.10(+0.15%)
Jun 07, 2021 67.78 67.82 67.77 67.80 401,286 -0.03(-0.04%)
Jun 04, 2021 67.74 67.85 67.72 67.83 611,734 +0.22(+0.33%)
Jun 03, 2021 67.70 67.70 67.61 67.61 570,934 -0.14(-0.21%)
Jun 02, 2021 67.77 67.78 67.74 67.75 403,005 +0.03(+0.04%)
Jun 01, 2021 67.69 67.72 67.63 67.72 856,104 -0.04(-0.06%)
May 28, 2021 67.76 67.86 67.76 67.76 403,438 +0.00(+0.00%)
May 27, 2021 67.74 67.76 67.69 67.76 684,362 -0.06(-0.09%)
May 26, 2021 67.85 67.89 67.81 67.82 1,046,902 -0.05(-0.07%)
May 25, 2021 67.76 67.87 67.75 67.87 1,758,117 +0.16(+0.24%)
May 24, 2021 67.70 67.75 67.68 67.71 995,153 +0.03(+0.04%)
May 21, 2021 67.72 67.72 67.64 67.68 3,342,849 +0.01(+0.01%)
May 20, 2021 67.57 67.68 67.56 67.67 486,791 +0.12(+0.18%)
May 19, 2021 67.64 67.72 67.47 67.55 913,354 -0.10(-0.15%)
May 18, 2021 67.62 67.65 67.58 67.65 503,489 +0.02(+0.03%)
May 17, 2021 67.63 67.65 67.59 67.63 701,586 -0.03(-0.04%)
May 14, 2021 67.65 67.68 67.59 67.66 563,198 +0.06(+0.09%)
May 13, 2021 67.51 67.60 67.49 67.60 584,303 +0.14(+0.21%)
May 12, 2021 67.47 67.52 67.44 67.46 677,093 -0.21(-0.31%)
May 11, 2021 67.66 67.70 67.64 67.67 466,223 -0.06(-0.09%)
May 10, 2021 67.83 67.85 67.71 67.73 439,532 -0.07(-0.10%)
May 07, 2021 67.86 67.95 67.77 67.80 1,319,203 +0.08(+0.12%)
May 06, 2021 67.70 67.77 67.70 67.72 581,734 +0.00(+0.00%)
May 05, 2021 67.62 67.73 67.62 67.72 736,592 +0.07(+0.10%)
May 04, 2021 67.67 67.75 67.63 67.65 798,194 +0.04(+0.06%)
May 03, 2021 67.53 67.68 67.52 67.61 1,334,259 +0.00(+0.00%)
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%)
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.