Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

62.02 +0.14 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 66.34 66.35 66.26 66.35 134,100 +0.00(+0.00%)
Nov 27, 2019 66.38 66.39 66.31 66.35 239,600 -0.11(-0.17%)
Nov 26, 2019 66.45 66.48 66.42 66.46 386,325 +0.08(+0.12%)
Nov 25, 2019 66.38 66.41 66.35 66.38 970,457 +0.00(+0.01%)
Nov 22, 2019 66.42 66.42 66.34 66.38 246,000 -0.02(-0.02%)
Nov 21, 2019 66.40 66.43 66.33 66.39 309,912 -0.10(-0.15%)
Nov 20, 2019 66.40 66.50 66.38 66.49 277,005 +0.16(+0.25%)
Nov 19, 2019 66.28 66.35 66.28 66.33 218,578 +0.03(+0.05%)
Nov 18, 2019 66.34 66.34 66.27 66.29 428,457 +0.09(+0.14%)
Nov 15, 2019 66.18 66.26 66.18 66.20 219,800 -0.06(-0.10%)
Nov 14, 2019 66.25 66.32 66.22 66.27 255,660 +0.22(+0.33%)
Nov 13, 2019 66.08 66.10 66.01 66.05 313,011 +0.12(+0.19%)
Nov 12, 2019 65.88 65.94 65.82 65.92 125,135 +0.02(+0.03%)
Nov 11, 2019 65.92 65.94 65.82 65.90 387,860 +0.06(+0.08%)
Nov 08, 2019 65.87 66.00 65.83 65.84 538,200 -0.06(-0.08%)
Nov 07, 2019 66.02 66.02 65.72 65.90 368,357 -0.32(-0.48%)
Nov 06, 2019 66.20 66.27 66.13 66.22 1,717,589 +0.13(+0.20%)
Nov 05, 2019 66.18 66.20 66.06 66.09 321,404 -0.25(-0.38%)
Nov 04, 2019 66.36 66.37 66.29 66.34 224,206 -0.19(-0.29%)
Nov 01, 2019 66.56 66.64 66.43 66.53 262,900 -0.21(-0.31%)
Oct 31, 2019 66.57 66.78 66.56 66.74 423,954 +0.31(+0.47%)
Oct 30, 2019 66.27 66.44 66.22 66.43 443,663 +0.19(+0.29%)
Oct 29, 2019 66.27 66.28 66.21 66.24 131,466 +0.02(+0.04%)
Oct 28, 2019 66.20 66.23 66.16 66.22 203,631 -0.13(-0.20%)
Oct 25, 2019 66.50 66.50 66.29 66.35 158,400 -0.12(-0.18%)
Oct 24, 2019 66.49 66.56 66.45 66.47 343,680 +0.01(+0.02%)
Oct 23, 2019 66.56 66.57 66.46 66.46 131,404 -0.01(-0.02%)
Oct 22, 2019 66.48 66.48 66.34 66.47 279,030 +0.10(+0.15%)
Oct 21, 2019 66.44 66.48 66.37 66.37 253,268 -0.17(-0.26%)
Oct 18, 2019 66.53 66.60 66.50 66.54 131,100 +0.06(+0.09%)
Oct 17, 2019 66.48 66.58 66.44 66.48 240,283 -0.02(-0.03%)
Oct 16, 2019 66.47 66.55 66.44 66.50 209,307 +0.12(+0.18%)
Oct 15, 2019 66.57 66.61 66.37 66.38 242,411 -0.19(-0.29%)
Oct 14, 2019 66.59 66.61 66.53 66.57 182,714 +0.08(+0.12%)
Oct 11, 2019 66.58 66.60 66.41 66.49 353,100 -0.30(-0.45%)
Oct 10, 2019 66.99 67.00 66.77 66.79 207,709 -0.30(-0.45%)
Oct 09, 2019 67.18 67.18 67.02 67.09 418,434 -0.13(-0.19%)
Oct 08, 2019 67.26 67.29 67.11 67.22 301,856 +0.12(+0.18%)
Oct 07, 2019 67.17 67.19 67.08 67.10 331,882 -0.16(-0.24%)
Oct 04, 2019 67.18 67.31 67.15 67.26 735,700 +0.06(+0.09%)
Oct 03, 2019 67.00 67.29 67.00 67.20 435,301 +0.29(+0.43%)
Oct 02, 2019 66.81 66.99 66.80 66.91 871,855 +0.17(+0.26%)
Oct 01, 2019 66.40 66.81 66.38 66.73 343,133 +0.06(+0.10%)
Sep 30, 2019 66.57 66.70 66.57 66.67 235,691 +0.03(+0.05%)
Sep 27, 2019 66.57 66.68 66.56 66.64 203,100 +0.08(+0.12%)
Sep 26, 2019 66.60 66.65 66.54 66.56 245,857 +0.08(+0.12%)
Sep 25, 2019 66.72 66.75 66.46 66.48 700,484 -0.30(-0.45%)
Sep 24, 2019 66.57 66.81 66.57 66.78 280,990 +0.24(+0.36%)
Sep 23, 2019 66.53 66.67 66.50 66.54 169,136 +0.09(+0.14%)
Sep 20, 2019 66.29 66.46 66.26 66.45 213,100 +0.22(+0.33%)
Sep 19, 2019 66.32 66.32 66.22 66.23 300,176 +0.03(+0.05%)
Sep 18, 2019 66.35 66.44 66.15 66.20 153,757 -0.02(-0.03%)
Sep 17, 2019 66.12 66.26 66.08 66.22 291,509 +0.12(+0.18%)
Sep 16, 2019 66.05 66.13 66.01 66.10 170,779 +0.19(+0.29%)
Sep 13, 2019 66.14 66.18 65.90 65.91 239,400 -0.40(-0.60%)
Sep 12, 2019 66.51 66.53 66.25 66.31 260,069 -0.11(-0.17%)
Sep 11, 2019 66.41 66.49 66.41 66.42 286,076 -0.06(-0.09%)
Sep 10, 2019 66.71 66.75 66.46 66.48 286,997 -0.30(-0.45%)
Sep 09, 2019 66.83 66.88 66.78 66.78 311,726 -0.27(-0.40%)
Sep 06, 2019 67.03 67.09 67.00 67.05 355,700 +0.03(+0.04%)
Sep 05, 2019 67.14 67.15 66.91 67.02 407,800 -0.39(-0.58%)
Sep 04, 2019 67.28 67.42 67.28 67.41 453,911 +0.12(+0.18%)
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.