Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.59 -0.05 (-0.09%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 64.46 64.51 64.45 64.50 1,105,237 +0.13(+0.20%)
Jul 29, 2021 64.35 64.43 64.34 64.37 1,161,750 -0.11(-0.18%)
Jul 28, 2021 64.39 64.49 64.32 64.49 697,842 +0.02(+0.03%)
Jul 27, 2021 64.47 64.49 64.42 64.47 453,857 +0.14(+0.22%)
Jul 26, 2021 64.40 64.40 64.32 64.33 757,234 -0.02(-0.03%)
Jul 23, 2021 64.28 64.37 64.27 64.34 372,584 -0.06(-0.09%)
Jul 22, 2021 64.31 64.46 64.30 64.40 508,335 +0.10(+0.16%)
Jul 21, 2021 64.37 64.40 64.28 64.30 812,033 -0.19(-0.29%)
Jul 20, 2021 64.67 64.70 64.46 64.49 518,452 +0.00(+0.00%)
Jul 19, 2021 64.43 64.57 64.42 64.49 666,622 +0.30(+0.47%)
Jul 16, 2021 64.08 64.20 64.06 64.18 348,438 -0.02(-0.03%)
Jul 15, 2021 64.15 64.22 64.06 64.20 764,839 +0.12(+0.19%)
Jul 14, 2021 64.01 64.08 63.99 64.08 441,708 +0.18(+0.28%)
Jul 13, 2021 64.02 64.05 63.88 63.90 755,857 -0.14(-0.22%)
Jul 12, 2021 64.10 64.13 64.02 64.04 701,470 -0.04(-0.06%)
Jul 09, 2021 64.13 64.13 64.07 64.08 416,576 -0.18(-0.28%)
Jul 08, 2021 64.21 64.32 64.18 64.26 501,641 +0.13(+0.21%)
Jul 07, 2021 64.06 64.17 64.03 64.13 485,883 +0.08(+0.13%)
Jul 06, 2021 63.86 64.07 63.86 64.04 856,990 +0.22(+0.34%)
Jul 02, 2021 63.76 63.84 63.73 63.83 539,765 +0.13(+0.21%)
Jul 01, 2021 63.72 63.74 63.64 63.70 507,750 -0.06(-0.09%)
Jun 30, 2021 63.73 63.78 63.72 63.75 1,136,729 +0.06(+0.09%)
Jun 29, 2021 63.62 63.69 63.61 63.69 453,234 +0.03(+0.04%)
Jun 28, 2021 63.64 63.70 63.63 63.67 1,392,185 +0.11(+0.18%)
Jun 25, 2021 63.67 63.67 63.51 63.55 442,649 -0.08(-0.12%)
Jun 24, 2021 63.63 63.68 63.60 63.63 823,191 +0.00(+0.00%)
Jun 23, 2021 63.68 63.72 63.62 63.63 641,414 -0.09(-0.15%)
Jun 22, 2021 63.62 63.74 63.62 63.72 412,035 +0.09(+0.15%)
Jun 21, 2021 63.60 63.68 63.55 63.63 652,681 -0.08(-0.13%)
Jun 18, 2021 63.57 63.72 63.45 63.71 920,488 +0.10(+0.16%)
Jun 17, 2021 63.54 63.68 63.53 63.61 589,309 +0.08(+0.12%)
Jun 16, 2021 63.87 63.90 63.48 63.53 853,553 -0.34(-0.53%)
Jun 15, 2021 63.85 63.87 63.83 63.87 1,283,633 +0.01(+0.02%)
Jun 14, 2021 63.95 63.95 63.84 63.86 352,465 -0.14(-0.21%)
Jun 11, 2021 64.04 64.04 63.96 63.99 451,826 -0.06(-0.09%)
Jun 10, 2021 63.85 64.06 63.84 64.05 616,756 +0.11(+0.18%)
Jun 09, 2021 63.97 64.01 63.90 63.94 432,753 +0.10(+0.16%)
Jun 08, 2021 63.84 63.85 63.82 63.84 613,058 +0.09(+0.15%)
Jun 07, 2021 63.72 63.76 63.71 63.74 426,838 -0.03(-0.04%)
Jun 04, 2021 63.68 63.79 63.67 63.77 650,687 +0.21(+0.33%)
Jun 03, 2021 63.65 63.65 63.56 63.56 607,289 -0.13(-0.21%)
Jun 02, 2021 63.71 63.72 63.68 63.69 428,667 +0.03(+0.04%)
Jun 01, 2021 63.64 63.67 63.58 63.67 910,618 +0.02(+0.04%)
May 28, 2021 63.64 63.74 63.64 63.64 429,536 +0.00(+0.00%)
May 27, 2021 63.62 63.64 63.58 63.64 728,632 -0.06(-0.09%)
May 26, 2021 63.73 63.77 63.69 63.70 1,114,625 -0.05(-0.07%)
May 25, 2021 63.64 63.75 63.63 63.75 1,871,847 +0.15(+0.24%)
May 24, 2021 63.59 63.63 63.57 63.60 1,059,528 +0.03(+0.04%)
May 21, 2021 63.61 63.61 63.53 63.57 3,559,094 +0.01(+0.01%)
May 20, 2021 63.46 63.57 63.46 63.56 518,281 +0.11(+0.18%)
May 19, 2021 63.53 63.61 63.37 63.45 972,437 -0.09(-0.15%)
May 18, 2021 63.51 63.54 63.48 63.54 536,059 +0.02(+0.03%)
May 17, 2021 63.52 63.54 63.48 63.52 746,970 -0.03(-0.04%)
May 14, 2021 63.54 63.57 63.48 63.55 599,630 +0.06(+0.09%)
May 13, 2021 63.41 63.49 63.39 63.49 622,101 +0.13(+0.21%)
May 12, 2021 63.37 63.42 63.35 63.36 720,893 -0.20(-0.31%)
May 11, 2021 63.55 63.59 63.53 63.56 496,382 -0.06(-0.09%)
May 10, 2021 63.71 63.73 63.60 63.61 467,964 -0.07(-0.10%)
May 07, 2021 63.74 63.82 63.65 63.68 1,404,540 +0.08(+0.12%)
May 06, 2021 63.59 63.65 63.58 63.61 619,365 +0.00(+0.00%)
May 05, 2021 63.51 63.61 63.51 63.61 784,241 +0.07(+0.10%)
May 04, 2021 63.56 63.64 63.52 63.54 849,828 +0.04(+0.06%)
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.