Interm Govt Bond Vanguard (NQ: VGIT )

65.34 USD +0.11 (+0.17%)
Streaming Delayed Price Updated: 1:03 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 69.82 69.84 69.68 69.75 1,890,427 -0.27(-0.39%)
Nov 30, 2020 70.02 70.06 70.00 70.02 498,481 -0.01(-0.01%)
Nov 27, 2020 69.98 70.03 69.98 70.03 323,500 +0.10(+0.14%)
Nov 25, 2020 69.94 69.98 69.92 69.93 610,600 +0.02(+0.03%)
Nov 24, 2020 69.93 69.93 69.88 69.91 710,850 -0.03(-0.04%)
Nov 23, 2020 69.95 69.96 69.91 69.94 760,134 -0.04(-0.06%)
Nov 20, 2020 69.95 70.00 69.95 69.98 1,098,500 +0.05(+0.07%)
Nov 19, 2020 69.92 69.97 69.91 69.93 427,603 +0.03(+0.04%)
Nov 18, 2020 69.92 69.92 69.84 69.90 735,001 +0.00(+0.00%)
Nov 17, 2020 69.88 69.93 69.88 69.90 2,347,652 +0.08(+0.11%)
Nov 16, 2020 69.83 69.86 69.82 69.82 941,691 -0.01(-0.01%)
Nov 13, 2020 69.87 69.89 69.83 69.83 2,686,800 -0.06(-0.09%)
Nov 12, 2020 69.79 69.89 69.79 69.89 1,041,503 +0.21(+0.30%)
Nov 11, 2020 69.61 69.69 69.61 69.68 477,727 +0.07(+0.10%)
Nov 10, 2020 69.60 69.70 69.60 69.61 1,659,389 -0.12(-0.17%)
Nov 09, 2020 69.74 69.74 69.59 69.73 704,589 -0.28(-0.40%)
Nov 06, 2020 70.00 70.03 69.95 70.01 775,200 -0.13(-0.19%)
Nov 05, 2020 70.17 70.17 70.08 70.14 1,021,597 +0.00(+0.00%)
Nov 04, 2020 70.12 70.19 70.11 70.14 661,886 +0.28(+0.40%)
Nov 03, 2020 69.87 69.88 69.81 69.86 1,467,299 -0.05(-0.07%)
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.