Interm Govt Bond Vanguard (NQ: VGIT )

65.22 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 67.87 68.11 67.71 68.09 1,254,100 +0.36(+0.53%)
Feb 25, 2021 68.10 68.12 67.62 67.73 2,005,231 -0.64(-0.94%)
Feb 24, 2021 68.27 68.38 68.24 68.37 760,872 -0.08(-0.12%)
Feb 23, 2021 68.38 68.48 68.35 68.45 820,517 +0.05(+0.07%)
Feb 22, 2021 68.41 68.50 68.36 68.40 789,021 -0.06(-0.09%)
Feb 19, 2021 68.50 68.53 68.41 68.46 691,600 -0.14(-0.20%)
Feb 18, 2021 68.53 68.63 68.51 68.60 430,919 +0.01(+0.01%)
Feb 17, 2021 68.58 68.62 68.54 68.59 455,441 +0.04(+0.06%)
Feb 16, 2021 68.67 68.69 68.52 68.55 859,678 -0.28(-0.41%)
Feb 12, 2021 68.86 68.90 68.81 68.83 2,830,500 -0.11(-0.16%)
Feb 11, 2021 68.98 68.98 68.92 68.94 739,979 -0.04(-0.06%)
Feb 10, 2021 68.92 68.98 68.90 68.98 457,333 +0.10(+0.15%)
Feb 09, 2021 68.87 68.92 68.86 68.88 728,174 +0.02(+0.03%)
Feb 08, 2021 68.85 68.91 68.82 68.86 543,948 -0.01(-0.01%)
Feb 05, 2021 68.92 68.96 68.86 68.87 541,400 -0.04(-0.06%)
Feb 04, 2021 68.89 68.93 68.85 68.91 599,161 +0.00(+0.00%)
Feb 03, 2021 68.96 68.97 68.91 68.91 532,010 -0.08(-0.12%)
Feb 02, 2021 68.99 69.01 68.96 68.99 554,140 -0.10(-0.14%)
Feb 01, 2021 69.04 69.10 69.02 69.09 552,826 -0.02(-0.03%)
Jan 29, 2021 69.05 69.14 69.03 69.11 638,800 -0.04(-0.06%)
Jan 28, 2021 69.17 69.18 69.10 69.15 530,287 -0.09(-0.13%)
Jan 27, 2021 69.25 69.29 69.22 69.24 1,136,780 +0.05(+0.07%)
Jan 26, 2021 69.16 69.21 69.16 69.19 945,283 -0.01(-0.01%)
Jan 25, 2021 69.13 69.21 69.11 69.20 1,537,356 +0.12(+0.17%)
Jan 22, 2021 69.04 69.08 69.03 69.08 741,900 +0.05(+0.07%)
Jan 21, 2021 69.00 69.04 68.98 69.03 774,795 -0.03(-0.04%)
Jan 20, 2021 68.99 69.06 68.99 69.06 611,045 +0.02(+0.03%)
Jan 19, 2021 68.95 69.04 68.93 69.04 4,639,450 +0.03(+0.04%)
Jan 15, 2021 68.98 69.03 68.93 69.01 488,100 +0.11(+0.16%)
Jan 14, 2021 68.96 69.01 68.87 68.90 599,612 -0.04(-0.06%)
Jan 13, 2021 68.89 68.99 68.88 68.94 616,176 +0.10(+0.15%)
Jan 12, 2021 68.76 68.85 68.70 68.84 905,644 -0.01(-0.01%)
Jan 11, 2021 68.88 68.89 68.83 68.85 763,251 -0.06(-0.09%)
Jan 08, 2021 68.95 68.97 68.88 68.91 706,600 -0.11(-0.16%)
Jan 07, 2021 69.01 69.04 68.99 69.02 715,512 -0.12(-0.17%)
Jan 06, 2021 69.19 69.19 69.06 69.14 1,140,900 -0.22(-0.32%)
Jan 05, 2021 69.43 69.43 69.31 69.36 571,100 -0.09(-0.13%)
Jan 04, 2021 69.33 69.46 69.32 69.45 559,520 +0.03(+0.04%)
Dec 31, 2020 69.42 69.42 69.42 901,036 +0.03(+0.04%)
Dec 30, 2020 69.36 69.39 69.34 69.39 901,036 +0.02(+0.03%)
Dec 29, 2020 69.33 69.38 69.32 69.37 528,585 +0.00(+0.00%)
Dec 28, 2020 69.31 69.37 69.28 69.37 936,562 +0.03(+0.04%)
Dec 24, 2020 69.34 69.37 69.33 69.34 220,200 +0.02(+0.03%)
Dec 23, 2020 69.31 69.32 69.25 69.32 531,789 -0.60(-0.86%)
Dec 22, 2020 69.90 69.94 69.88 69.92 556,601 +0.05(+0.07%)
Dec 21, 2020 69.89 69.90 69.83 69.87 724,684 +0.01(+0.01%)
Dec 18, 2020 69.89 69.92 69.84 69.86 816,700 +0.00(+0.00%)
Dec 17, 2020 69.95 69.98 69.83 69.86 577,001 -0.05(-0.07%)
Dec 16, 2020 69.83 69.94 69.82 69.91 488,522 +0.00(+0.00%)
Dec 15, 2020 69.92 69.94 69.87 69.91 696,560 -0.04(-0.06%)
Dec 14, 2020 69.88 69.97 69.85 69.95 419,217 -0.02(-0.03%)
Dec 11, 2020 69.93 70.01 69.93 69.97 699,900 +0.09(+0.13%)
Dec 10, 2020 69.82 69.89 69.78 69.88 456,368 +0.10(+0.14%)
Dec 09, 2020 69.76 69.82 69.72 69.78 470,613 -0.05(-0.07%)
Dec 08, 2020 69.87 69.90 69.82 69.83 942,008 +0.02(+0.03%)
Dec 07, 2020 69.78 69.83 69.77 69.81 963,104 +0.12(+0.17%)
Dec 04, 2020 69.70 69.71 69.64 69.69 595,800 -0.13(-0.19%)
Dec 03, 2020 69.76 69.84 69.75 69.82 470,096 +0.10(+0.14%)
Dec 02, 2020 69.73 69.73 69.64 69.72 845,565 -0.03(-0.04%)
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.