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 (%)
Jul 30, 2021 64.46 64.51 64.45 64.50 1,105,261 +0.13(+0.20%)
Jul 29, 2021 64.35 64.43 64.34 64.37 1,161,775 -0.11(-0.18%)
Jul 28, 2021 64.39 64.48 64.32 64.48 697,857 +0.02(+0.03%)
Jul 27, 2021 64.47 64.48 64.42 64.47 453,867 +0.14(+0.22%)
Jul 26, 2021 64.40 64.40 64.32 64.32 757,251 -0.02(-0.03%)
Jul 23, 2021 64.28 64.37 64.27 64.34 372,592 -0.06(-0.09%)
Jul 22, 2021 64.31 64.46 64.30 64.40 508,346 +0.10(+0.16%)
Jul 21, 2021 64.37 64.40 64.28 64.30 812,051 -0.19(-0.29%)
Jul 20, 2021 64.67 64.70 64.46 64.48 518,463 +0.00(+0.00%)
Jul 19, 2021 64.43 64.57 64.42 64.48 666,636 +0.30(+0.47%)
Jul 16, 2021 64.08 64.20 64.06 64.18 348,445 -0.02(-0.03%)
Jul 15, 2021 64.15 64.22 64.06 64.20 764,855 +0.12(+0.19%)
Jul 14, 2021 64.00 64.08 63.99 64.08 441,718 +0.18(+0.28%)
Jul 13, 2021 64.01 64.05 63.88 63.90 755,873 -0.14(-0.22%)
Jul 12, 2021 64.10 64.12 64.01 64.04 701,486 -0.04(-0.06%)
Jul 09, 2021 64.13 64.13 64.07 64.08 416,585 -0.18(-0.28%)
Jul 08, 2021 64.21 64.31 64.18 64.26 501,652 +0.13(+0.21%)
Jul 07, 2021 64.06 64.16 64.03 64.13 485,893 +0.08(+0.13%)
Jul 06, 2021 63.86 64.07 63.86 64.04 857,009 +0.22(+0.34%)
Jul 02, 2021 63.76 63.84 63.73 63.83 539,776 +0.13(+0.21%)
Jul 01, 2021 63.72 63.74 63.64 63.69 507,761 -0.06(-0.09%)
Jun 30, 2021 63.73 63.78 63.72 63.75 1,136,754 +0.06(+0.09%)
Jun 29, 2021 63.62 63.69 63.61 63.69 453,244 +0.03(+0.04%)
Jun 28, 2021 63.64 63.70 63.63 63.66 1,392,215 +0.11(+0.18%)
Jun 25, 2021 63.66 63.66 63.50 63.55 442,658 -0.08(-0.12%)
Jun 24, 2021 63.63 63.68 63.60 63.63 823,209 +0.00(+0.00%)
Jun 23, 2021 63.68 63.72 63.62 63.63 641,428 -0.09(-0.15%)
Jun 22, 2021 63.62 63.74 63.62 63.72 412,044 +0.09(+0.15%)
Jun 21, 2021 63.60 63.67 63.55 63.63 652,696 -0.08(-0.13%)
Jun 18, 2021 63.57 63.72 63.44 63.71 920,508 +0.10(+0.16%)
Jun 17, 2021 63.54 63.67 63.53 63.61 589,321 +0.08(+0.12%)
Jun 16, 2021 63.87 63.90 63.48 63.53 853,571 -0.34(-0.53%)
Jun 15, 2021 63.85 63.87 63.82 63.87 1,283,661 +0.01(+0.02%)
Jun 14, 2021 63.95 63.95 63.84 63.86 352,473 -0.14(-0.21%)
Jun 11, 2021 64.04 64.04 63.96 63.99 451,836 -0.06(-0.09%)
Jun 10, 2021 63.85 64.06 63.84 64.05 616,769 +0.11(+0.18%)
Jun 09, 2021 63.97 64.01 63.90 63.94 432,763 +0.10(+0.16%)
Jun 08, 2021 63.84 63.85 63.81 63.83 613,072 +0.09(+0.15%)
Jun 07, 2021 63.72 63.75 63.71 63.74 426,848 -0.03(-0.04%)
Jun 04, 2021 63.68 63.79 63.67 63.77 650,701 +0.21(+0.33%)
Jun 03, 2021 63.65 63.65 63.56 63.56 607,302 -0.13(-0.21%)
Jun 02, 2021 63.71 63.72 63.68 63.69 428,676 +0.03(+0.04%)
Jun 01, 2021 63.64 63.66 63.58 63.66 910,638 +0.02(+0.04%)
May 28, 2021 63.64 63.74 63.64 63.64 429,545 +0.00(+0.00%)
May 27, 2021 63.62 63.64 63.58 63.64 728,648 -0.06(-0.09%)
May 26, 2021 63.73 63.76 63.68 63.70 1,114,649 -0.05(-0.07%)
May 25, 2021 63.64 63.74 63.63 63.74 1,871,888 +0.15(+0.24%)
May 24, 2021 63.59 63.63 63.57 63.59 1,059,551 +0.03(+0.04%)
May 21, 2021 63.60 63.61 63.53 63.57 3,559,171 +0.01(+0.01%)
May 20, 2021 63.46 63.57 63.45 63.56 518,292 +0.11(+0.18%)
May 19, 2021 63.53 63.60 63.37 63.44 972,459 -0.09(-0.15%)
May 18, 2021 63.51 63.54 63.47 63.54 536,070 +0.02(+0.03%)
May 17, 2021 63.52 63.54 63.48 63.52 746,987 -0.03(-0.04%)
May 14, 2021 63.54 63.57 63.48 63.55 599,643 +0.06(+0.09%)
May 13, 2021 63.41 63.49 63.39 63.49 622,114 +0.13(+0.21%)
May 12, 2021 63.37 63.42 63.35 63.36 720,909 -0.20(-0.31%)
May 11, 2021 63.55 63.59 63.53 63.56 496,393 -0.06(-0.09%)
May 10, 2021 63.71 63.73 63.59 63.61 467,975 -0.07(-0.10%)
May 07, 2021 63.74 63.82 63.65 63.68 1,404,571 +0.08(+0.12%)
May 06, 2021 63.59 63.65 63.58 63.60 619,379 +0.00(+0.00%)
May 05, 2021 63.51 63.61 63.51 63.60 784,258 +0.07(+0.10%)
May 04, 2021 63.56 63.64 63.52 63.54 849,846 +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.