Interm Govt Bond Vanguard (NQ: VGIT )

65.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 64.45 64.52 64.43 64.44 74,392 -0.04(-0.06%)
Oct 30, 2017 64.39 64.50 64.39 64.48 103,046 +0.15(+0.23%)
Oct 27, 2017 64.25 64.35 64.22 64.33 83,916 +0.11(+0.17%)
Oct 26, 2017 64.32 64.33 64.18 64.22 90,161 -0.04(-0.06%)
Oct 25, 2017 64.22 64.31 64.18 64.26 99,465 -0.05(-0.08%)
Oct 24, 2017 64.33 64.38 64.30 64.31 75,337 -0.09(-0.14%)
Oct 23, 2017 64.37 64.45 64.37 64.40 148,285 +0.01(+0.01%)
Oct 20, 2017 64.39 64.44 64.35 64.39 90,512 -0.15(-0.23%)
Oct 19, 2017 64.55 64.64 64.50 64.54 80,307 +0.07(+0.11%)
Oct 18, 2017 64.43 64.51 64.43 64.47 72,940 -0.10(-0.16%)
Oct 17, 2017 64.53 64.58 64.48 64.57 80,512 +0.00(+0.01%)
Oct 16, 2017 64.64 64.67 64.54 64.57 96,322 -0.15(-0.23%)
Oct 13, 2017 64.72 64.74 64.65 64.72 82,148 +0.13(+0.20%)
Oct 12, 2017 64.57 64.59 64.52 64.59 81,517 +0.07(+0.10%)
Oct 11, 2017 64.57 64.59 64.50 64.52 74,088 -0.02(-0.03%)
Oct 10, 2017 64.49 64.61 64.49 64.54 879,175 +0.06(+0.09%)
Oct 09, 2017 64.49 64.54 64.46 64.48 120,492 +0.03(+0.05%)
Oct 06, 2017 64.40 64.53 64.33 64.45 103,194 -0.07(-0.11%)
Oct 05, 2017 64.61 64.61 64.48 64.52 112,143 -0.06(-0.09%)
Oct 04, 2017 64.61 64.61 64.51 64.58 64,100 -0.03(-0.05%)
Oct 03, 2017 64.53 64.61 64.53 64.61 71,010 +0.09(+0.14%)
Oct 02, 2017 64.58 64.61 64.50 64.52 84,218 -0.14(-0.22%)
Sep 29, 2017 64.76 64.80 64.62 64.66 82,479 -0.07(-0.11%)
Sep 28, 2017 64.67 64.77 64.65 64.73 44,817 +0.02(+0.04%)
Sep 27, 2017 64.70 64.74 64.66 64.71 105,292 -0.15(-0.23%)
Sep 26, 2017 64.89 64.95 64.85 64.86 64,857 -0.07(-0.11%)
Sep 25, 2017 64.81 64.95 64.80 64.93 137,793 +0.10(+0.15%)
Sep 22, 2017 64.86 64.89 64.77 64.83 58,978 +0.09(+0.14%)
Sep 21, 2017 64.82 64.84 64.72 64.74 68,451 +0.01(+0.02%)
Sep 20, 2017 64.85 64.97 64.70 64.73 58,063 -0.16(-0.25%)
Sep 19, 2017 64.94 64.96 64.86 64.89 59,811 -0.07(-0.11%)
Sep 18, 2017 64.95 64.99 64.87 64.96 99,729 -0.04(-0.06%)
Sep 15, 2017 65.04 65.04 64.97 65.00 47,428 -0.03(-0.05%)
Sep 14, 2017 65.00 65.05 64.97 65.03 63,447 -0.03(-0.05%)
Sep 13, 2017 65.13 65.14 65.04 65.06 41,162 -0.05(-0.08%)
Sep 12, 2017 65.15 65.17 65.10 65.11 60,937 -0.14(-0.21%)
Sep 11, 2017 65.33 65.33 65.20 65.25 65,427 -0.22(-0.34%)
Sep 08, 2017 65.52 65.52 65.42 65.47 50,968 -0.01(-0.02%)
Sep 07, 2017 65.41 65.53 65.37 65.48 42,203 +0.25(+0.38%)
Sep 06, 2017 65.40 65.46 65.23 65.23 145,829 -0.19(-0.29%)
Sep 05, 2017 65.25 65.48 65.25 65.42 102,388 +0.32(+0.49%)
Sep 01, 2017 65.23 65.23 65.10 65.10 48,383 -0.23(-0.35%)
Aug 31, 2017 65.28 65.36 65.24 65.33 82,466 +0.09(+0.14%)
Aug 30, 2017 65.25 65.31 65.21 65.24 94,195 -0.07(-0.11%)
Aug 29, 2017 65.38 65.45 65.25 65.31 71,786 +0.10(+0.15%)
Aug 28, 2017 65.14 65.21 65.13 65.21 86,015 +0.08(+0.12%)
Aug 25, 2017 65.09 65.19 65.07 65.13 66,171 +0.04(+0.06%)
Aug 24, 2017 65.10 65.17 65.07 65.09 55,352 -0.08(-0.12%)
Aug 23, 2017 65.13 65.20 65.09 65.17 57,501 +0.15(+0.23%)
Aug 22, 2017 65.06 65.10 64.98 65.02 95,928 -0.10(-0.16%)
Aug 21, 2017 65.11 65.15 65.09 65.12 75,827 +0.04(+0.07%)
Aug 18, 2017 65.16 65.20 65.03 65.08 87,846 -0.02(-0.03%)
Aug 17, 2017 64.96 65.12 64.96 65.10 70,408 +0.12(+0.18%)
Aug 16, 2017 64.83 65.04 64.83 64.98 85,289 +0.11(+0.17%)
Aug 15, 2017 64.85 64.93 64.85 64.87 97,456 -0.13(-0.20%)
Aug 14, 2017 65.05 65.08 64.97 65.00 85,683 -0.13(-0.20%)
Aug 11, 2017 65.03 65.14 65.01 65.13 60,432 +0.08(+0.12%)
Aug 10, 2017 64.94 65.22 64.93 65.05 88,490 +0.15(+0.23%)
Aug 09, 2017 64.97 64.98 64.89 64.90 82,252 +0.08(+0.12%)
Aug 08, 2017 64.84 64.89 64.75 64.82 63,210 -0.01(-0.02%)
Aug 07, 2017 64.82 64.87 64.80 64.83 76,846 -0.00(-0.00%)
Aug 04, 2017 64.84 64.85 64.76 64.83 55,232 -0.14(-0.21%)
Aug 03, 2017 64.88 64.97 64.85 64.97 135,104 +0.16(+0.25%)
Aug 02, 2017 64.78 64.88 64.78 64.81 70,946 -0.03(-0.05%)
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.