Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.54 -0.10 (-0.17%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 60.59 60.79 60.58 60.75 465,766 +0.28(+0.47%)
Oct 30, 2019 60.32 60.48 60.28 60.47 487,419 +0.17(+0.29%)
Oct 29, 2019 60.32 60.33 60.27 60.29 144,431 +0.02(+0.04%)
Oct 28, 2019 60.26 60.28 60.22 60.27 223,714 -0.12(-0.20%)
Oct 25, 2019 60.53 60.53 60.34 60.39 174,022 -0.11(-0.18%)
Oct 24, 2019 60.52 60.59 60.48 60.50 377,575 +0.01(+0.02%)
Oct 23, 2019 60.58 60.59 60.49 60.49 144,363 -0.01(-0.02%)
Oct 22, 2019 60.51 60.51 60.38 60.50 306,549 +0.09(+0.15%)
Oct 21, 2019 60.48 60.51 60.41 60.41 278,246 -0.15(-0.26%)
Oct 18, 2019 60.56 60.62 60.53 60.57 144,029 +0.05(+0.09%)
Oct 17, 2019 60.51 60.60 60.48 60.51 263,980 -0.02(-0.03%)
Oct 16, 2019 60.50 60.58 60.48 60.53 229,949 +0.11(+0.18%)
Oct 15, 2019 60.59 60.63 60.41 60.42 266,318 -0.17(-0.29%)
Oct 14, 2019 60.61 60.63 60.56 60.59 200,734 +0.07(+0.12%)
Oct 11, 2019 60.60 60.62 60.45 60.52 387,924 -0.27(-0.45%)
Oct 10, 2019 60.98 60.99 60.77 60.79 228,194 -0.27(-0.45%)
Oct 09, 2019 61.15 61.15 61.00 61.07 459,702 -0.12(-0.19%)
Oct 08, 2019 61.22 61.25 61.08 61.19 331,626 +0.11(+0.18%)
Oct 07, 2019 61.14 61.16 61.06 61.08 364,613 -0.15(-0.24%)
Oct 04, 2019 61.15 61.27 61.12 61.22 808,258 +0.05(+0.09%)
Oct 03, 2019 60.99 61.25 60.99 61.17 478,232 +0.26(+0.43%)
Oct 02, 2019 60.81 60.97 60.80 60.90 957,841 +0.16(+0.26%)
Oct 01, 2019 60.44 60.81 60.42 60.74 376,974 +0.17(+0.27%)
Sep 30, 2019 60.49 60.60 60.49 60.58 259,394 +0.03(+0.05%)
Sep 27, 2019 60.49 60.59 60.48 60.55 223,525 +0.07(+0.12%)
Sep 26, 2019 60.51 60.56 60.46 60.48 270,582 +0.07(+0.12%)
Sep 25, 2019 60.62 60.65 60.38 60.41 770,930 -0.27(-0.45%)
Sep 24, 2019 60.49 60.70 60.49 60.68 309,248 +0.22(+0.36%)
Sep 23, 2019 60.45 60.58 60.42 60.46 186,145 +0.08(+0.14%)
Sep 20, 2019 60.23 60.39 60.21 60.38 234,531 +0.20(+0.33%)
Sep 19, 2019 60.26 60.26 60.17 60.18 330,364 +0.03(+0.05%)
Sep 18, 2019 60.29 60.37 60.11 60.15 169,220 -0.02(-0.03%)
Sep 17, 2019 60.08 60.21 60.04 60.17 320,825 +0.11(+0.18%)
Sep 16, 2019 60.01 60.09 59.98 60.06 187,953 +0.17(+0.29%)
Sep 13, 2019 60.10 60.13 59.88 59.89 263,476 -0.36(-0.60%)
Sep 12, 2019 60.43 60.45 60.19 60.25 286,223 -0.10(-0.17%)
Sep 11, 2019 60.34 60.41 60.34 60.35 314,846 -0.05(-0.09%)
Sep 10, 2019 60.61 60.65 60.39 60.41 315,859 -0.27(-0.45%)
Sep 09, 2019 60.72 60.77 60.68 60.68 343,075 -0.25(-0.40%)
Sep 06, 2019 60.90 60.96 60.87 60.92 391,472 +0.03(+0.04%)
Sep 05, 2019 61.00 61.01 60.80 60.90 448,811 -0.35(-0.58%)
Sep 04, 2019 61.13 61.26 61.13 61.25 499,560 +0.11(+0.18%)
Sep 03, 2019 61.07 61.27 60.99 61.14 1,015,763 +0.11(+0.18%)
Aug 30, 2019 60.94 61.05 60.92 61.03 154,800 +0.04(+0.06%)
Aug 29, 2019 61.06 61.06 60.91 60.99 360,286 -0.05(-0.09%)
Aug 28, 2019 61.12 61.14 61.05 61.05 439,984 +0.01(+0.01%)
Aug 27, 2019 60.95 61.08 60.95 61.04 379,025 +0.12(+0.19%)
Aug 26, 2019 60.95 61.03 60.87 60.92 297,207 -0.05(-0.07%)
Aug 23, 2019 60.74 61.02 60.71 60.97 368,920 +0.27(+0.45%)
Aug 22, 2019 60.70 60.81 60.67 60.69 233,708 -0.07(-0.12%)
Aug 21, 2019 60.78 60.88 60.74 60.77 302,895 -0.14(-0.22%)
Aug 20, 2019 60.88 60.93 60.85 60.90 575,583 +0.18(+0.30%)
Aug 19, 2019 60.73 60.79 60.71 60.72 558,980 -0.17(-0.28%)
Aug 16, 2019 60.83 60.91 60.73 60.89 445,107 -0.07(-0.12%)
Aug 15, 2019 60.77 61.06 60.74 60.97 982,580 +0.26(+0.43%)
Aug 14, 2019 60.68 60.75 60.64 60.70 451,236 +0.24(+0.41%)
Aug 13, 2019 60.63 60.63 60.38 60.46 448,926 -0.20(-0.33%)
Aug 12, 2019 60.54 60.70 60.54 60.66 277,154 +0.24(+0.39%)
Aug 09, 2019 60.52 60.57 60.38 60.42 267,814 -0.05(-0.09%)
Aug 08, 2019 60.41 60.53 60.31 60.48 904,118 -0.01(-0.01%)
Aug 07, 2019 60.79 60.86 60.45 60.49 479,220 -0.02(-0.03%)
Aug 06, 2019 60.39 60.51 60.34 60.50 335,729 +0.05(+0.09%)
Aug 05, 2019 60.35 60.49 60.32 60.45 695,130 +0.38(+0.63%)
Aug 02, 2019 60.03 60.10 59.98 60.07 504,756 +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.