Interm Govt Bond Vanguard (NQ: VGIT )

66.88 USD +0.08 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 66.79 66.89 66.73 66.88 1,052,818 +0.08(+0.12%)
Oct 21, 2021 66.91 66.92 66.79 66.80 541,249 -0.17(-0.25%)
Oct 20, 2021 66.99 67.05 66.96 66.97 551,735 +0.01(+0.01%)
Oct 19, 2021 67.04 67.04 66.96 66.96 628,841 -0.09(-0.13%)
Oct 18, 2021 66.99 67.07 66.93 67.05 668,718 -0.10(-0.15%)
Oct 15, 2021 67.21 67.24 67.12 67.15 886,766 -0.22(-0.33%)
Oct 14, 2021 67.33 67.40 67.30 67.37 13,364,190 +0.09(+0.13%)
Oct 13, 2021 67.24 67.35 67.22 67.28 1,516,375 +0.02(+0.03%)
Oct 12, 2021 67.18 67.28 67.16 67.26 584,112 +0.15(+0.22%)
Oct 11, 2021 67.17 67.19 67.10 67.11 595,027 -0.15(-0.22%)
Oct 08, 2021 67.33 67.33 67.22 67.26 492,251 -0.09(-0.13%)
Oct 07, 2021 67.40 67.43 67.34 67.35 1,806,281 -0.14(-0.21%)
Oct 06, 2021 67.48 67.53 67.46 67.49 603,191 -0.02(-0.03%)
Oct 05, 2021 67.56 67.56 67.46 67.51 618,171 -0.10(-0.15%)
Oct 04, 2021 67.61 67.69 67.55 67.61 971,573 -0.07(-0.10%)
Oct 01, 2021 67.58 67.69 67.55 67.68 1,047,847 +0.13(+0.19%)
Sep 30, 2021 67.46 67.56 67.44 67.55 606,503 +0.04(+0.06%)
Sep 29, 2021 67.50 67.57 67.42 67.51 698,583 +0.07(+0.10%)
Sep 28, 2021 67.44 67.51 67.34 67.44 1,302,219 -0.11(-0.16%)
Sep 27, 2021 67.56 67.61 67.54 67.55 2,103,521 -0.11(-0.16%)
Sep 24, 2021 67.69 67.71 67.62 67.66 1,059,328 -0.11(-0.16%)
Sep 23, 2021 67.91 67.92 67.76 67.77 679,720 -0.33(-0.48%)
Sep 22, 2021 68.12 68.17 68.00 68.10 733,284 -0.03(-0.04%)
Sep 21, 2021 68.17 68.19 68.11 68.13 375,396 -0.01(-0.01%)
Sep 20, 2021 68.09 68.19 68.06 68.14 501,164 +0.18(+0.26%)
Sep 17, 2021 67.96 67.98 67.91 67.96 510,081 -0.12(-0.18%)
Sep 16, 2021 68.07 68.14 68.03 68.08 409,190 -0.14(-0.21%)
Sep 15, 2021 68.24 68.25 68.16 68.22 396,016 -0.07(-0.10%)
Sep 14, 2021 68.23 68.33 68.22 68.29 518,245 +0.12(+0.18%)
Sep 13, 2021 68.14 68.20 68.14 68.17 343,800 +0.05(+0.07%)
Sep 10, 2021 68.16 68.18 68.07 68.12 462,256 -0.11(-0.16%)
Sep 09, 2021 68.15 68.28 68.12 68.23 454,956 +0.09(+0.13%)
Sep 08, 2021 68.09 68.16 68.06 68.14 688,869 +0.08(+0.12%)
Sep 07, 2021 68.07 68.10 68.02 68.06 505,452 -0.15(-0.22%)
Sep 03, 2021 68.20 68.21 68.16 68.21 528,517 -0.06(-0.09%)
Sep 02, 2021 68.28 68.28 68.22 68.27 380,121 +0.03(+0.04%)
Sep 01, 2021 68.25 68.28 68.18 68.24 1,263,319 -0.04(-0.06%)
Aug 31, 2021 68.31 68.36 68.25 68.28 591,416 -0.06(-0.09%)
Aug 30, 2021 68.22 68.34 68.21 68.34 475,896 +0.11(+0.16%)
Aug 27, 2021 68.07 68.24 68.02 68.23 915,854 +0.16(+0.24%)
Aug 26, 2021 68.09 68.11 68.03 68.07 856,368 -0.03(-0.04%)
Aug 25, 2021 68.23 68.24 68.06 68.10 509,685 -0.12(-0.18%)
Aug 24, 2021 68.27 68.31 68.21 68.22 490,421 -0.10(-0.15%)
Aug 23, 2021 68.29 68.33 68.25 68.32 464,486 +0.03(+0.04%)
Aug 20, 2021 68.35 68.37 68.26 68.29 1,403,982 -0.05(-0.07%)
Aug 19, 2021 68.36 68.39 68.32 68.34 779,588 +0.06(+0.09%)
Aug 18, 2021 68.29 68.32 68.18 68.28 638,155 -0.03(-0.04%)
Aug 17, 2021 68.31 68.39 68.30 68.31 422,942 -0.04(-0.06%)
Aug 16, 2021 68.34 68.44 68.34 68.35 717,196 +0.11(+0.16%)
Aug 13, 2021 68.10 68.24 68.09 68.24 336,457 +0.19(+0.28%)
Aug 12, 2021 68.06 68.10 68.01 68.05 343,391 -0.06(-0.09%)
Aug 11, 2021 68.07 68.19 68.01 68.11 591,631 +0.06(+0.09%)
Aug 10, 2021 68.14 68.16 68.04 68.05 363,961 -0.08(-0.12%)
Aug 09, 2021 68.29 68.32 68.12 68.13 491,595 -0.09(-0.13%)
Aug 06, 2021 68.25 68.28 68.21 68.22 367,292 -0.22(-0.32%)
Aug 05, 2021 68.50 68.51 68.40 68.44 530,667 -0.17(-0.25%)
Aug 04, 2021 68.79 68.83 68.50 68.61 902,934 -0.07(-0.10%)
Aug 03, 2021 68.67 68.73 68.65 68.68 646,290 +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.