Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

59.26 +0.18 (+0.30%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 59.14 59.33 59.11 59.26 2,564,760 +0.18(+0.30%)
Dec 05, 2022 59.28 59.29 59.04 59.08 1,922,526 -0.44(-0.74%)
Dec 02, 2022 59.18 59.52 59.06 59.52 2,291,822 +0.06(+0.10%)
Dec 01, 2022 59.10 59.46 59.10 59.46 16,031,906 +0.43(+0.73%)
Nov 30, 2022 58.53 59.03 58.44 59.03 2,076,808 +0.41(+0.70%)
Nov 29, 2022 58.62 58.73 58.59 58.62 1,565,477 -0.15(-0.25%)
Nov 28, 2022 58.76 58.83 58.69 58.77 2,051,654 +0.04(+0.07%)
Nov 25, 2022 58.63 58.73 58.61 58.73 592,874 +0.02(+0.03%)
Nov 23, 2022 58.55 58.72 58.53 58.71 1,703,557 +0.18(+0.31%)
Nov 22, 2022 58.52 58.57 58.44 58.53 1,956,544 +0.15(+0.26%)
Nov 21, 2022 58.58 58.59 58.35 58.38 3,408,429 -0.01(-0.02%)
Nov 18, 2022 58.54 58.58 58.37 58.39 1,906,641 -0.17(-0.29%)
Nov 17, 2022 58.59 58.60 58.48 58.56 3,141,657 -0.29(-0.49%)
Nov 16, 2022 58.76 58.86 58.67 58.85 2,347,069 +0.29(+0.49%)
Nov 15, 2022 58.52 58.61 58.38 58.56 3,134,765 +0.25(+0.43%)
Nov 14, 2022 58.32 58.34 58.21 58.31 1,460,603 -0.12(-0.21%)
Nov 11, 2022 58.33 58.43 58.25 58.43 968,448 -0.06(-0.10%)
Nov 10, 2022 58.22 58.49 58.21 58.49 12,308,300 +0.94(+1.63%)
Nov 09, 2022 57.36 57.57 57.32 57.55 3,123,017 +0.17(+0.30%)
Nov 08, 2022 57.23 57.42 57.22 57.38 2,063,010 +0.24(+0.42%)
Nov 07, 2022 57.27 57.28 57.11 57.14 2,077,179 -0.14(-0.24%)
Nov 04, 2022 57.30 57.44 57.18 57.28 2,101,484 +0.02(+0.03%)
Nov 03, 2022 57.08 57.31 57.08 57.26 1,749,739 -0.24(-0.42%)
Nov 02, 2022 57.58 57.84 57.34 57.50 4,432,070 +0.00(+0.00%)
Nov 01, 2022 57.87 57.88 57.48 57.50 2,792,808 -0.07(-0.13%)
Oct 31, 2022 57.57 57.64 57.43 57.58 2,309,797 -0.17(-0.29%)
Oct 28, 2022 57.73 57.90 57.64 57.75 1,800,549 -0.26(-0.45%)
Oct 27, 2022 57.83 58.04 57.72 58.00 2,386,971 +0.33(+0.57%)
Oct 26, 2022 57.59 57.76 57.57 57.68 1,829,671 +0.17(+0.29%)
Oct 25, 2022 57.49 57.64 57.44 57.51 2,290,829 +0.38(+0.66%)
Oct 24, 2022 57.10 57.27 56.98 57.13 2,956,266 -0.02(-0.03%)
Oct 21, 2022 56.92 57.24 56.87 57.15 6,372,816 +0.22(+0.39%)
Oct 20, 2022 57.10 57.20 56.87 56.93 2,819,639 -0.26(-0.45%)
Oct 19, 2022 57.28 57.35 57.16 57.19 2,776,833 -0.41(-0.71%)
Oct 18, 2022 57.62 57.68 57.39 57.60 2,070,479 +0.11(+0.19%)
Oct 17, 2022 57.69 57.75 57.46 57.49 2,336,649 +0.08(+0.14%)
Oct 14, 2022 57.79 57.79 57.35 57.41 2,868,063 -0.17(-0.29%)
Oct 13, 2022 57.26 57.76 57.25 57.58 3,656,146 -0.27(-0.47%)
Oct 12, 2022 57.68 57.88 57.65 57.85 2,107,439 +0.16(+0.28%)
Oct 11, 2022 57.73 57.89 57.61 57.69 4,018,258 +0.07(+0.12%)
Oct 10, 2022 57.78 57.78 57.46 57.62 1,594,265 -0.17(-0.29%)
Oct 07, 2022 57.79 57.89 57.74 57.79 3,944,327 -0.19(-0.33%)
Oct 06, 2022 58.16 58.19 57.96 57.97 4,968,832 -0.22(-0.38%)
Oct 05, 2022 58.32 58.34 58.11 58.19 2,326,482 -0.37(-0.63%)
Oct 04, 2022 58.61 58.78 58.48 58.56 1,872,502 +0.12(+0.20%)
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.