Interm Govt Bond Vanguard (NQ: VGIT )

66.99 USD -0.13 (-0.19%)
Streaming Delayed Price Updated: 9:59 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 67.30 67.34 67.20 67.23 1,023,625 -0.10(-0.15%)
Mar 30, 2021 67.26 67.34 67.22 67.33 1,663,415 -0.04(-0.06%)
Mar 29, 2021 67.53 67.53 67.33 67.37 1,407,686 -0.12(-0.18%)
Mar 26, 2021 67.51 67.59 67.48 67.49 1,001,900 -0.13(-0.19%)
Mar 25, 2021 67.66 67.70 67.54 67.62 655,022 -0.01(-0.01%)
Mar 24, 2021 67.53 67.65 67.51 67.63 543,784 +0.04(+0.06%)
Mar 23, 2021 67.50 67.60 67.47 67.59 626,777 +0.16(+0.24%)
Mar 22, 2021 67.39 67.44 67.37 67.43 384,785 +0.10(+0.15%)
Mar 19, 2021 67.24 67.39 67.23 67.33 878,200 -0.02(-0.03%)
Mar 18, 2021 67.27 67.39 67.22 67.35 1,124,727 -0.24(-0.36%)
Mar 17, 2021 67.43 67.68 67.37 67.59 840,351 +0.04(+0.06%)
Mar 16, 2021 67.59 67.62 67.52 67.55 531,338 +0.02(+0.03%)
Mar 15, 2021 67.50 67.57 67.50 67.53 556,494 +0.02(+0.03%)
Mar 12, 2021 67.51 67.52 67.45 67.51 926,100 -0.26(-0.38%)
Mar 11, 2021 67.77 67.81 67.68 67.77 697,202 +0.02(+0.03%)
Mar 10, 2021 67.65 67.77 67.64 67.75 3,804,149 +0.12(+0.18%)
Mar 09, 2021 67.63 67.66 67.56 67.63 728,466 +0.16(+0.24%)
Mar 08, 2021 67.57 67.57 67.46 67.47 682,400 -0.20(-0.30%)
Mar 05, 2021 67.56 67.73 67.54 67.67 1,293,500 -0.07(-0.10%)
Mar 04, 2021 67.95 67.97 67.68 67.74 894,876 -0.18(-0.27%)
Mar 03, 2021 67.96 67.96 67.84 67.92 960,044 -0.22(-0.32%)
Mar 02, 2021 68.01 68.14 68.00 68.14 674,731 +0.11(+0.16%)
Mar 01, 2021 68.00 68.06 67.93 68.03 835,338 -0.06(-0.09%)
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%)
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.