Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 64.12 64.20 63.93 64.13 522,204 +0.04(+0.06%)
Aug 28, 2020 64.11 64.15 64.07 64.10 473,735 +0.07(+0.11%)
Aug 27, 2020 64.18 64.18 64.01 64.02 584,075 -0.08(-0.13%)
Aug 26, 2020 64.10 64.12 64.03 64.11 545,110 -0.01(-0.01%)
Aug 25, 2020 64.07 64.13 64.02 64.12 761,903 -0.06(-0.10%)
Aug 24, 2020 64.22 64.25 64.18 64.18 341,982 -0.05(-0.07%)
Aug 21, 2020 64.23 64.24 64.18 64.22 1,640,386 +0.01(+0.01%)
Aug 20, 2020 64.22 64.23 64.19 64.22 451,217 +0.09(+0.14%)
Aug 19, 2020 64.18 64.21 64.12 64.12 364,122 -0.05(-0.09%)
Aug 18, 2020 64.14 64.20 64.12 64.18 623,159 +0.06(+0.10%)
Aug 17, 2020 64.13 64.17 64.11 64.12 424,622 +0.05(+0.09%)
Aug 14, 2020 64.07 64.10 64.05 64.06 381,888 +0.03(+0.04%)
Aug 13, 2020 64.09 64.12 63.99 64.03 870,338 -0.06(-0.10%)
Aug 12, 2020 64.11 64.13 64.05 64.10 1,725,900 -0.11(-0.17%)
Aug 11, 2020 64.20 64.22 64.11 64.21 617,837 -0.10(-0.16%)
Aug 10, 2020 64.39 64.41 64.31 64.31 390,974 -0.05(-0.07%)
Aug 07, 2020 64.43 64.45 64.33 64.35 821,566 -0.05(-0.08%)
Aug 06, 2020 64.45 64.50 64.40 64.41 433,870 +0.03(+0.04%)
Aug 05, 2020 64.42 64.42 64.36 64.38 845,715 -0.11(-0.17%)
Aug 04, 2020 64.42 64.50 64.42 64.49 1,148,004 +0.09(+0.14%)
Aug 03, 2020 64.36 64.40 64.34 64.40 1,891,167 +0.01(+0.02%)
Jul 31, 2020 64.36 64.42 64.32 64.38 693,308 +0.01(+0.01%)
Jul 30, 2020 64.37 64.37 64.33 64.37 709,761 +0.06(+0.10%)
Jul 29, 2020 64.27 64.32 64.24 64.31 830,366 +0.06(+0.10%)
Jul 28, 2020 64.22 64.26 64.20 64.25 1,052,871 +0.09(+0.14%)
Jul 27, 2020 64.23 64.25 64.15 64.16 509,167 -0.06(-0.10%)
Jul 24, 2020 64.22 64.25 64.20 64.22 502,574 -0.01(-0.01%)
Jul 23, 2020 64.23 64.25 64.20 64.23 1,553,587 +0.03(+0.04%)
Jul 22, 2020 64.23 64.24 64.19 64.20 1,416,114 +0.00(+0.00%)
Jul 21, 2020 64.17 64.22 64.16 64.20 452,736 +0.04(+0.06%)
Jul 20, 2020 64.19 64.20 64.13 64.17 475,728 +0.01(+0.01%)
Jul 17, 2020 64.18 64.18 64.13 64.16 662,398 +0.01(+0.01%)
Jul 16, 2020 64.18 64.21 64.15 64.15 1,856,766 +0.02(+0.03%)
Jul 15, 2020 64.09 64.17 64.08 64.13 588,835 +0.00(+0.00%)
Jul 14, 2020 64.17 64.20 64.12 64.13 657,999 -0.01(-0.01%)
Jul 13, 2020 64.04 64.14 64.03 64.14 578,358 +0.05(+0.07%)
Jul 10, 2020 64.17 64.21 64.08 64.09 507,853 -0.07(-0.11%)
Jul 09, 2020 64.07 64.20 64.07 64.17 1,532,461 +0.08(+0.13%)
Jul 08, 2020 64.07 64.11 64.03 64.08 768,117 -0.05(-0.07%)
Jul 07, 2020 64.03 64.13 64.02 64.13 565,344 +0.11(+0.17%)
Jul 06, 2020 64.02 64.03 63.97 64.02 820,902 -0.08(-0.13%)
Jul 02, 2020 63.98 64.10 63.96 64.10 599,700 +0.08(+0.13%)
Jul 01, 2020 64.03 64.04 63.96 64.02 1,280,466 -0.06(-0.09%)
Jun 30, 2020 64.15 64.17 64.06 64.08 639,997 -0.05(-0.08%)
Jun 29, 2020 64.07 64.13 64.07 64.13 806,393 +0.06(+0.10%)
Jun 26, 2020 64.01 64.10 64.01 64.07 805,165 +0.09(+0.14%)
Jun 25, 2020 64.02 64.02 63.96 63.98 686,617 +0.00(+0.00%)
Jun 24, 2020 63.90 63.99 63.88 63.98 932,498 +0.08(+0.13%)
Jun 23, 2020 63.90 63.92 63.87 63.90 647,367 -0.02(-0.03%)
Jun 22, 2020 63.96 63.99 63.89 63.91 636,999 -0.03(-0.04%)
Jun 19, 2020 63.87 63.97 63.85 63.94 1,637,864 +0.02(+0.03%)
Jun 18, 2020 63.92 63.95 63.90 63.92 320,672 +0.06(+0.10%)
Jun 17, 2020 63.87 63.88 63.81 63.86 512,292 +0.03(+0.04%)
Jun 16, 2020 63.76 63.90 63.74 63.83 583,500 -0.05(-0.09%)
Jun 15, 2020 63.97 63.99 63.88 63.89 698,362 -0.02(-0.03%)
Jun 12, 2020 63.91 63.98 63.88 63.91 2,224,530 -0.05(-0.07%)
Jun 11, 2020 64.01 64.03 63.95 63.95 1,772,724 +0.05(+0.07%)
Jun 10, 2020 63.72 63.91 63.69 63.91 727,854 +0.29(+0.46%)
Jun 09, 2020 63.59 63.71 63.58 63.62 929,615 +0.15(+0.23%)
Jun 08, 2020 63.40 63.51 63.40 63.47 1,118,195 +0.04(+0.06%)
Jun 05, 2020 63.40 63.46 63.32 63.43 793,602 -0.19(-0.30%)
Jun 04, 2020 63.70 63.70 63.58 63.62 618,294 -0.13(-0.20%)
Jun 03, 2020 63.84 63.85 63.70 63.75 785,821 -0.21(-0.33%)
Jun 02, 2020 63.95 64.00 63.91 63.96 1,285,099 -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.