Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.55 -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 62.76 62.81 62.75 62.78 1,154,253 +0.06(+0.09%)
Jun 29, 2021 62.65 62.73 62.64 62.73 460,222 +0.03(+0.04%)
Jun 28, 2021 62.67 62.74 62.66 62.70 1,413,648 +0.11(+0.18%)
Jun 25, 2021 62.70 62.70 62.54 62.59 449,473 -0.07(-0.12%)
Jun 24, 2021 62.66 62.72 62.64 62.66 835,882 +0.00(+0.00%)
Jun 23, 2021 62.72 62.75 62.65 62.66 651,302 -0.09(-0.15%)
Jun 22, 2021 62.65 62.77 62.65 62.75 418,387 +0.09(+0.15%)
Jun 21, 2021 62.63 62.71 62.59 62.66 662,744 -0.08(-0.13%)
Jun 18, 2021 62.61 62.75 62.48 62.75 934,678 +0.10(+0.16%)
Jun 17, 2021 62.58 62.71 62.57 62.64 598,394 +0.07(+0.12%)
Jun 16, 2021 62.90 62.93 62.51 62.57 866,711 -0.33(-0.53%)
Jun 15, 2021 62.88 62.90 62.86 62.90 1,303,423 +0.01(+0.02%)
Jun 14, 2021 62.98 62.98 62.88 62.89 357,899 -0.13(-0.21%)
Jun 11, 2021 63.06 63.07 62.99 63.02 458,792 -0.06(-0.09%)
Jun 10, 2021 62.88 63.09 62.88 63.08 626,264 +0.11(+0.18%)
Jun 09, 2021 63.00 63.04 62.93 62.97 439,425 +0.10(+0.16%)
Jun 08, 2021 62.88 62.88 62.85 62.87 622,510 +0.09(+0.15%)
Jun 07, 2021 62.75 62.79 62.75 62.77 433,419 -0.03(-0.04%)
Jun 04, 2021 62.72 62.82 62.70 62.80 660,718 +0.20(+0.33%)
Jun 03, 2021 62.68 62.68 62.60 62.60 616,651 -0.13(-0.21%)
Jun 02, 2021 62.75 62.75 62.72 62.73 435,275 +0.03(+0.04%)
Jun 01, 2021 62.67 62.70 62.62 62.70 924,656 +0.02(+0.04%)
May 28, 2021 62.68 62.77 62.68 62.68 436,155 +0.00(+0.00%)
May 27, 2021 62.66 62.68 62.61 62.68 739,861 -0.06(-0.09%)
May 26, 2021 62.76 62.80 62.72 62.73 1,131,801 -0.05(-0.07%)
May 25, 2021 62.68 62.78 62.67 62.78 1,900,693 +0.15(+0.24%)
May 24, 2021 62.62 62.66 62.60 62.63 1,075,856 +0.03(+0.04%)
May 21, 2021 62.64 62.64 62.57 62.60 3,613,941 +0.01(+0.01%)
May 20, 2021 62.50 62.60 62.49 62.59 526,267 +0.11(+0.18%)
May 19, 2021 62.57 62.64 62.41 62.48 987,423 -0.09(-0.15%)
May 18, 2021 62.55 62.58 62.51 62.58 544,320 +0.02(+0.03%)
May 17, 2021 62.56 62.57 62.52 62.56 758,482 -0.03(-0.04%)
May 14, 2021 62.58 62.60 62.52 62.58 608,871 +0.06(+0.09%)
May 13, 2021 62.45 62.53 62.43 62.53 631,687 +0.13(+0.21%)
May 12, 2021 62.41 62.45 62.39 62.40 732,002 -0.19(-0.31%)
May 11, 2021 62.58 62.62 62.57 62.59 504,031 -0.06(-0.09%)
May 10, 2021 62.74 62.76 62.63 62.65 475,176 -0.06(-0.10%)
May 07, 2021 62.77 62.85 62.69 62.71 1,426,185 +0.07(+0.12%)
May 06, 2021 62.62 62.69 62.62 62.64 628,910 +0.00(+0.00%)
May 05, 2021 62.55 62.65 62.55 62.64 796,326 +0.06(+0.10%)
May 04, 2021 62.59 62.67 62.56 62.58 862,924 +0.04(+0.06%)
May 03, 2021 62.46 62.60 62.46 62.54 1,442,462 +0.06(+0.09%)
Apr 30, 2021 62.43 62.48 62.39 62.48 1,428,141 +0.06(+0.09%)
Apr 29, 2021 62.30 62.43 62.28 62.43 3,029,610 -0.06(-0.09%)
Apr 28, 2021 62.40 62.48 62.34 62.48 10,719,410 +0.09(+0.15%)
Apr 27, 2021 62.46 62.50 62.39 62.39 1,364,245 -0.14(-0.22%)
Apr 26, 2021 62.55 62.57 62.52 62.53 551,917 -0.05(-0.07%)
Apr 23, 2021 62.61 62.62 62.52 62.57 371,156 -0.05(-0.07%)
Apr 22, 2021 62.59 62.63 62.50 62.62 1,326,799 +0.01(+0.01%)
Apr 21, 2021 62.59 62.63 62.54 62.61 1,751,442 +0.01(+0.01%)
Apr 20, 2021 62.47 62.62 62.47 62.60 493,169 +0.12(+0.19%)
Apr 19, 2021 62.43 62.52 62.41 62.48 593,509 -0.02(-0.03%)
Apr 16, 2021 62.48 62.55 62.47 62.50 595,148 -0.08(-0.13%)
Apr 15, 2021 62.47 62.64 62.47 62.58 612,837 +0.19(+0.31%)
Apr 14, 2021 62.37 62.39 62.33 62.39 595,849 -0.03(-0.04%)
Apr 13, 2021 62.29 62.43 62.28 62.42 470,569 +0.14(+0.22%)
Apr 12, 2021 62.28 62.28 62.23 62.28 1,098,962 -0.06(-0.09%)
Apr 09, 2021 62.28 62.38 62.25 62.33 484,559 -0.07(-0.12%)
Apr 08, 2021 62.38 62.42 62.36 62.41 613,823 +0.10(+0.16%)
Apr 07, 2021 62.31 62.39 62.29 62.31 1,235,227 +0.00(+0.00%)
Apr 06, 2021 62.19 62.31 62.19 62.31 685,584 +0.19(+0.31%)
Apr 05, 2021 62.04 62.12 62.00 62.11 1,107,613 -0.10(-0.16%)
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.