Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.56 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 64.12 64.20 63.93 64.13 522,193 +0.04(+0.06%)
Aug 28, 2020 64.11 64.15 64.07 64.10 473,725 +0.07(+0.11%)
Aug 27, 2020 64.18 64.18 64.01 64.03 584,063 -0.08(-0.13%)
Aug 26, 2020 64.10 64.13 64.03 64.11 545,098 -0.01(-0.01%)
Aug 25, 2020 64.07 64.13 64.03 64.12 761,887 -0.06(-0.10%)
Aug 24, 2020 64.22 64.25 64.18 64.18 341,975 -0.05(-0.07%)
Aug 21, 2020 64.24 64.24 64.18 64.23 1,640,351 +0.01(+0.01%)
Aug 20, 2020 64.23 64.24 64.19 64.22 451,208 +0.09(+0.14%)
Aug 19, 2020 64.18 64.21 64.12 64.13 364,114 -0.05(-0.09%)
Aug 18, 2020 64.14 64.20 64.13 64.18 623,145 +0.06(+0.10%)
Aug 17, 2020 64.13 64.18 64.11 64.12 424,613 +0.05(+0.09%)
Aug 14, 2020 64.07 64.10 64.06 64.06 381,880 +0.03(+0.04%)
Aug 13, 2020 64.09 64.12 63.99 64.03 870,320 -0.06(-0.10%)
Aug 12, 2020 64.11 64.13 64.05 64.10 1,725,863 -0.11(-0.17%)
Aug 11, 2020 64.20 64.22 64.11 64.21 617,823 -0.10(-0.16%)
Aug 10, 2020 64.39 64.41 64.31 64.31 390,966 -0.05(-0.07%)
Aug 07, 2020 64.44 64.45 64.34 64.35 821,548 -0.05(-0.08%)
Aug 06, 2020 64.45 64.50 64.40 64.41 433,860 +0.03(+0.04%)
Aug 05, 2020 64.43 64.43 64.36 64.38 845,697 -0.11(-0.17%)
Aug 04, 2020 64.43 64.50 64.43 64.49 1,147,980 +0.09(+0.14%)
Aug 03, 2020 64.36 64.40 64.34 64.40 1,891,126 +0.01(+0.02%)
Jul 31, 2020 64.36 64.42 64.32 64.39 693,293 +0.01(+0.01%)
Jul 30, 2020 64.37 64.38 64.34 64.38 709,745 +0.06(+0.10%)
Jul 29, 2020 64.27 64.32 64.24 64.31 830,348 +0.06(+0.10%)
Jul 28, 2020 64.22 64.26 64.20 64.25 1,052,848 +0.09(+0.14%)
Jul 27, 2020 64.23 64.25 64.15 64.16 509,156 -0.06(-0.10%)
Jul 24, 2020 64.22 64.25 64.20 64.22 502,563 -0.01(-0.01%)
Jul 23, 2020 64.23 64.25 64.20 64.23 1,553,553 +0.03(+0.04%)
Jul 22, 2020 64.23 64.24 64.19 64.20 1,416,084 +0.00(+0.00%)
Jul 21, 2020 64.17 64.22 64.16 64.20 452,727 +0.04(+0.06%)
Jul 20, 2020 64.19 64.20 64.13 64.17 475,718 +0.01(+0.01%)
Jul 17, 2020 64.19 64.19 64.13 64.16 662,384 +0.01(+0.01%)
Jul 16, 2020 64.19 64.21 64.15 64.15 1,856,726 +0.02(+0.03%)
Jul 15, 2020 64.09 64.17 64.09 64.13 588,822 +0.00(+0.00%)
Jul 14, 2020 64.17 64.20 64.12 64.13 657,984 -0.01(-0.01%)
Jul 13, 2020 64.04 64.14 64.04 64.14 578,345 +0.05(+0.07%)
Jul 10, 2020 64.18 64.21 64.08 64.09 507,842 -0.07(-0.11%)
Jul 09, 2020 64.08 64.20 64.08 64.17 1,532,428 +0.08(+0.13%)
Jul 08, 2020 64.07 64.11 64.04 64.09 768,101 -0.05(-0.07%)
Jul 07, 2020 64.03 64.13 64.02 64.13 565,332 +0.11(+0.17%)
Jul 06, 2020 64.02 64.03 63.97 64.02 820,885 -0.08(-0.13%)
Jul 02, 2020 63.99 64.10 63.96 64.10 599,688 +0.08(+0.13%)
Jul 01, 2020 64.03 64.04 63.96 64.02 1,280,438 -0.06(-0.09%)
Jun 30, 2020 64.15 64.17 64.06 64.08 639,983 -0.05(-0.08%)
Jun 29, 2020 64.07 64.13 64.07 64.13 806,376 +0.06(+0.10%)
Jun 26, 2020 64.02 64.10 64.01 64.07 805,148 +0.09(+0.14%)
Jun 25, 2020 64.03 64.03 63.96 63.98 686,602 +0.00(+0.00%)
Jun 24, 2020 63.90 63.99 63.88 63.98 932,478 +0.08(+0.13%)
Jun 23, 2020 63.90 63.93 63.87 63.90 647,353 -0.02(-0.03%)
Jun 22, 2020 63.96 63.99 63.89 63.92 636,985 -0.03(-0.04%)
Jun 19, 2020 63.87 63.97 63.85 63.94 1,637,828 +0.02(+0.03%)
Jun 18, 2020 63.93 63.95 63.90 63.93 320,665 +0.06(+0.10%)
Jun 17, 2020 63.87 63.88 63.81 63.86 512,281 +0.03(+0.04%)
Jun 16, 2020 63.76 63.90 63.74 63.83 583,487 -0.05(-0.09%)
Jun 15, 2020 63.97 63.99 63.88 63.89 698,347 -0.02(-0.03%)
Jun 12, 2020 63.92 63.98 63.88 63.91 2,224,482 -0.05(-0.07%)
Jun 11, 2020 64.01 64.03 63.95 63.95 1,772,686 +0.05(+0.07%)
Jun 10, 2020 63.72 63.91 63.69 63.91 727,838 +0.29(+0.46%)
Jun 09, 2020 63.59 63.71 63.58 63.62 929,595 +0.15(+0.23%)
Jun 08, 2020 63.40 63.51 63.40 63.47 1,118,171 +0.04(+0.06%)
Jun 05, 2020 63.40 63.46 63.32 63.44 793,584 -0.19(-0.30%)
Jun 04, 2020 63.70 63.70 63.58 63.63 618,281 -0.13(-0.20%)
Jun 03, 2020 63.84 63.85 63.70 63.75 785,804 -0.21(-0.33%)
Jun 02, 2020 63.95 64.00 63.91 63.96 1,285,071 -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.