Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 64.93 65.01 64.90 65.00 1,534,727 +0.11(+0.17%)
May 28, 2020 64.84 64.89 64.83 64.89 1,609,932 +0.01(+0.01%)
May 27, 2020 64.85 64.97 64.84 64.88 1,128,978 -0.01(-0.01%)
May 26, 2020 64.84 64.89 64.82 64.89 1,849,753 -0.08(-0.13%)
May 22, 2020 64.93 64.97 64.92 64.97 649,533 +0.08(+0.13%)
May 21, 2020 64.88 64.95 64.86 64.89 959,610 +0.00(+0.00%)
May 20, 2020 64.84 64.94 64.80 64.89 736,299 +0.00(+0.00%)
May 19, 2020 64.75 64.89 64.75 64.89 540,707 +0.13(+0.20%)
May 18, 2020 64.92 64.92 64.71 64.76 919,577 -0.22(-0.34%)
May 15, 2020 65.06 65.06 64.95 64.98 442,108 -0.02(-0.03%)
May 14, 2020 64.98 65.06 64.98 65.00 500,394 +0.05(+0.07%)
May 13, 2020 64.93 64.99 64.89 64.95 577,628 +0.08(+0.13%)
May 12, 2020 64.72 64.89 64.71 64.87 1,069,484 +0.09(+0.14%)
May 11, 2020 64.88 64.88 64.73 64.78 653,877 -0.08(-0.13%)
May 08, 2020 64.91 65.04 64.84 64.86 471,864 -0.10(-0.16%)
May 07, 2020 64.77 64.99 64.75 64.96 539,702 +0.22(+0.34%)
May 06, 2020 64.64 64.76 64.62 64.74 588,958 -0.07(-0.11%)
May 05, 2020 64.77 64.83 64.73 64.82 675,416 -0.02(-0.03%)
May 04, 2020 64.81 64.86 64.77 64.83 730,354 +0.02(+0.03%)
May 01, 2020 64.84 64.88 64.77 64.82 2,246,054 +0.05(+0.08%)
Apr 30, 2020 64.86 64.94 64.77 64.77 1,155,353 -0.06(-0.10%)
Apr 29, 2020 64.86 64.91 64.77 64.83 655,923 -0.01(-0.01%)
Apr 28, 2020 64.76 64.89 64.76 64.84 2,110,163 +0.15(+0.23%)
Apr 27, 2020 64.79 64.83 64.68 64.69 5,310,166 -0.17(-0.26%)
Apr 24, 2020 64.79 64.87 64.79 64.86 763,488 +0.00(+0.00%)
Apr 23, 2020 64.81 64.86 64.76 64.86 538,160 +0.02(+0.03%)
Apr 22, 2020 64.86 64.90 64.77 64.84 570,982 -0.11(-0.17%)
Apr 21, 2020 65.02 65.04 64.90 64.95 1,321,747 +0.08(+0.13%)
Apr 20, 2020 64.85 64.88 64.79 64.87 985,158 +0.07(+0.11%)
Apr 17, 2020 64.86 64.97 64.77 64.79 748,046 -0.09(-0.14%)
Apr 16, 2020 64.91 64.96 64.85 64.89 2,162,953 +0.03(+0.04%)
Apr 15, 2020 64.76 64.91 64.76 64.86 1,085,174 +0.28(+0.43%)
Apr 14, 2020 64.56 64.62 64.52 64.58 2,830,011 +0.09(+0.14%)
Apr 13, 2020 64.55 64.59 64.47 64.49 1,233,045 -0.06(-0.10%)
Apr 09, 2020 64.44 64.63 64.41 64.56 799,265 +0.11(+0.17%)
Apr 08, 2020 64.39 64.51 64.36 64.45 843,207 +0.02(+0.03%)
Apr 07, 2020 64.37 64.46 64.25 64.43 1,575,563 -0.17(-0.27%)
Apr 06, 2020 64.63 64.70 64.56 64.60 1,364,859 -0.19(-0.30%)
Apr 03, 2020 64.80 64.92 64.75 64.79 1,631,696 +0.02(+0.03%)
Apr 02, 2020 64.86 65.02 64.70 64.78 1,241,545 -0.06(-0.10%)
Apr 01, 2020 64.85 65.01 64.74 64.84 4,933,735 +0.06(+0.10%)
Mar 31, 2020 64.68 64.83 64.63 64.78 998,786 +0.11(+0.17%)
Mar 30, 2020 64.71 64.91 64.62 64.67 1,746,147 +0.02(+0.03%)
Mar 27, 2020 64.39 64.68 64.39 64.65 1,193,755 +0.43(+0.67%)
Mar 26, 2020 64.18 64.41 64.18 64.22 1,031,027 +0.06(+0.09%)
Mar 25, 2020 64.06 64.23 64.04 64.16 1,216,412 +0.07(+0.11%)
Mar 24, 2020 64.12 64.28 63.95 64.09 2,054,988 -0.45(-0.70%)
Mar 23, 2020 64.20 64.76 64.13 64.54 2,198,962 +0.53(+0.83%)
Mar 20, 2020 63.46 64.03 63.40 64.01 2,504,261 +0.89(+1.41%)
Mar 19, 2020 63.13 63.56 63.02 63.12 1,076,879 +0.19(+0.31%)
Mar 18, 2020 63.20 63.45 62.68 62.92 1,967,127 -0.36(-0.57%)
Mar 17, 2020 64.02 64.20 63.27 63.28 1,545,744 -1.04(-1.61%)
Mar 16, 2020 64.19 64.46 63.72 64.32 4,551,574 +0.84(+1.33%)
Mar 13, 2020 63.36 63.71 63.28 63.47 3,438,050 -0.15(-0.23%)
Mar 12, 2020 64.13 64.40 63.46 63.62 1,457,376 +0.01(+0.01%)
Mar 11, 2020 64.06 64.13 63.36 63.61 1,134,987 -0.20(-0.32%)
Mar 10, 2020 64.18 64.42 63.79 63.81 1,463,938 -0.60(-0.93%)
Mar 09, 2020 64.93 65.04 64.36 64.41 1,384,171 +0.38(+0.59%)
Mar 06, 2020 64.26 64.36 63.93 64.03 1,720,332 +0.36(+0.56%)
Mar 05, 2020 63.70 63.77 63.64 63.68 864,697 +0.30(+0.48%)
Mar 04, 2020 63.52 63.65 63.37 63.37 1,304,670 -0.10(-0.16%)
Mar 03, 2020 62.95 63.79 62.93 63.47 1,032,785 +0.62(+0.98%)
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.