Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 62.68 62.77 62.68 62.68 436,155 +0.00(+0.00%)
May 27, 2021 62.66 62.68 62.61 62.68 739,861 -0.06(-0.09%)
May 26, 2021 62.76 62.80 62.72 62.73 1,131,801 -0.05(-0.07%)
May 25, 2021 62.68 62.78 62.67 62.78 1,900,693 +0.15(+0.24%)
May 24, 2021 62.62 62.66 62.60 62.63 1,075,856 +0.03(+0.04%)
May 21, 2021 62.64 62.64 62.57 62.60 3,613,941 +0.01(+0.01%)
May 20, 2021 62.50 62.60 62.49 62.59 526,267 +0.11(+0.18%)
May 19, 2021 62.57 62.64 62.41 62.48 987,423 -0.09(-0.15%)
May 18, 2021 62.55 62.58 62.51 62.58 544,320 +0.02(+0.03%)
May 17, 2021 62.56 62.57 62.52 62.56 758,482 -0.03(-0.04%)
May 14, 2021 62.58 62.60 62.52 62.58 608,871 +0.06(+0.09%)
May 13, 2021 62.45 62.53 62.43 62.53 631,687 +0.13(+0.21%)
May 12, 2021 62.41 62.45 62.39 62.40 732,002 -0.19(-0.31%)
May 11, 2021 62.58 62.62 62.57 62.59 504,031 -0.06(-0.09%)
May 10, 2021 62.74 62.76 62.63 62.65 475,176 -0.06(-0.10%)
May 07, 2021 62.77 62.85 62.69 62.71 1,426,185 +0.07(+0.12%)
May 06, 2021 62.62 62.69 62.62 62.64 628,910 +0.00(+0.00%)
May 05, 2021 62.55 62.65 62.55 62.64 796,326 +0.06(+0.10%)
May 04, 2021 62.59 62.67 62.56 62.58 862,924 +0.04(+0.06%)
May 03, 2021 62.46 62.60 62.46 62.54 1,442,462 +0.06(+0.09%)
Apr 30, 2021 62.43 62.48 62.39 62.48 1,428,141 +0.06(+0.09%)
Apr 29, 2021 62.30 62.43 62.28 62.43 3,029,610 -0.06(-0.09%)
Apr 28, 2021 62.40 62.48 62.34 62.48 10,719,410 +0.09(+0.15%)
Apr 27, 2021 62.46 62.50 62.39 62.39 1,364,245 -0.14(-0.22%)
Apr 26, 2021 62.55 62.57 62.52 62.53 551,917 -0.05(-0.07%)
Apr 23, 2021 62.61 62.62 62.52 62.57 371,156 -0.05(-0.07%)
Apr 22, 2021 62.59 62.63 62.50 62.62 1,326,799 +0.01(+0.01%)
Apr 21, 2021 62.59 62.63 62.54 62.61 1,751,442 +0.01(+0.01%)
Apr 20, 2021 62.47 62.62 62.47 62.60 493,169 +0.12(+0.19%)
Apr 19, 2021 62.43 62.52 62.41 62.48 593,509 -0.02(-0.03%)
Apr 16, 2021 62.48 62.55 62.47 62.50 595,148 -0.08(-0.13%)
Apr 15, 2021 62.47 62.64 62.47 62.58 612,837 +0.19(+0.31%)
Apr 14, 2021 62.37 62.39 62.33 62.39 595,849 -0.03(-0.04%)
Apr 13, 2021 62.29 62.43 62.28 62.42 470,569 +0.14(+0.22%)
Apr 12, 2021 62.28 62.28 62.23 62.28 1,098,962 -0.06(-0.09%)
Apr 09, 2021 62.28 62.38 62.25 62.33 484,559 -0.07(-0.12%)
Apr 08, 2021 62.38 62.42 62.36 62.41 613,823 +0.10(+0.16%)
Apr 07, 2021 62.31 62.39 62.29 62.31 1,235,227 +0.00(+0.00%)
Apr 06, 2021 62.19 62.31 62.19 62.31 685,584 +0.19(+0.31%)
Apr 05, 2021 62.04 62.12 62.00 62.11 1,107,613 -0.10(-0.16%)
Apr 01, 2021 62.17 62.25 62.16 62.21 1,379,230 +0.14(+0.23%)
Mar 31, 2021 62.13 62.17 62.04 62.07 1,108,741 -0.09(-0.15%)
Mar 30, 2021 62.10 62.17 62.06 62.16 1,801,731 -0.04(-0.06%)
Mar 29, 2021 62.35 62.35 62.16 62.20 1,524,738 -0.11(-0.18%)
Mar 26, 2021 62.33 62.40 62.30 62.31 1,085,210 -0.12(-0.19%)
Mar 25, 2021 62.47 62.50 62.35 62.43 709,488 -0.01(-0.01%)
Mar 24, 2021 62.35 62.46 62.33 62.44 589,000 +0.04(+0.06%)
Mar 23, 2021 62.32 62.41 62.29 62.40 678,894 +0.15(+0.24%)
Mar 22, 2021 62.22 62.26 62.20 62.25 416,780 +0.09(+0.15%)
Mar 19, 2021 62.08 62.22 62.07 62.16 951,224 -0.02(-0.03%)
Mar 18, 2021 62.11 62.22 62.06 62.18 1,218,250 -0.22(-0.36%)
Mar 17, 2021 62.25 62.48 62.20 62.40 910,228 +0.04(+0.06%)
Mar 16, 2021 62.40 62.43 62.34 62.36 575,519 +0.02(+0.03%)
Mar 15, 2021 62.32 62.38 62.32 62.35 602,767 +0.02(+0.03%)
Mar 12, 2021 62.33 62.34 62.27 62.33 1,003,107 -0.24(-0.38%)
Mar 11, 2021 62.57 62.60 62.48 62.57 755,175 +0.02(+0.03%)
Mar 10, 2021 62.46 62.57 62.44 62.55 4,120,472 +0.11(+0.18%)
Mar 09, 2021 62.44 62.47 62.37 62.44 789,039 +0.15(+0.24%)
Mar 08, 2021 62.38 62.38 62.28 62.29 739,143 -0.18(-0.30%)
Mar 05, 2021 62.37 62.53 62.35 62.48 1,401,057 -0.06(-0.10%)
Mar 04, 2021 62.73 62.76 62.48 62.54 969,286 -0.17(-0.27%)
Mar 03, 2021 62.74 62.74 62.63 62.71 1,039,873 -0.20(-0.32%)
Mar 02, 2021 62.79 62.91 62.78 62.91 730,836 +0.10(+0.16%)
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.