Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 1,154,278 +0.06(+0.09%)
Jun 29, 2021 62.65 62.73 62.64 62.73 460,232 +0.03(+0.04%)
Jun 28, 2021 62.67 62.73 62.66 62.70 1,413,678 +0.11(+0.18%)
Jun 25, 2021 62.70 62.70 62.54 62.59 449,483 -0.07(-0.12%)
Jun 24, 2021 62.66 62.72 62.63 62.66 835,900 +0.00(+0.00%)
Jun 23, 2021 62.72 62.75 62.65 62.66 651,316 -0.09(-0.15%)
Jun 22, 2021 62.65 62.77 62.65 62.75 418,396 +0.09(+0.15%)
Jun 21, 2021 62.63 62.71 62.59 62.66 662,758 -0.08(-0.13%)
Jun 18, 2021 62.61 62.75 62.48 62.74 934,699 +0.10(+0.16%)
Jun 17, 2021 62.58 62.71 62.57 62.64 598,407 +0.07(+0.12%)
Jun 16, 2021 62.90 62.93 62.51 62.57 866,730 -0.33(-0.53%)
Jun 15, 2021 62.88 62.90 62.86 62.90 1,303,451 +0.01(+0.02%)
Jun 14, 2021 62.98 62.98 62.87 62.89 357,906 -0.13(-0.21%)
Jun 11, 2021 63.06 63.07 62.99 63.02 458,802 -0.06(-0.09%)
Jun 10, 2021 62.88 63.09 62.87 63.08 626,278 +0.11(+0.18%)
Jun 09, 2021 62.99 63.04 62.93 62.97 439,434 +0.10(+0.16%)
Jun 08, 2021 62.87 62.88 62.85 62.86 622,523 +0.09(+0.15%)
Jun 07, 2021 62.75 62.79 62.74 62.77 433,428 -0.03(-0.04%)
Jun 04, 2021 62.72 62.82 62.70 62.80 660,733 +0.20(+0.33%)
Jun 03, 2021 62.68 62.68 62.60 62.60 616,665 -0.13(-0.21%)
Jun 02, 2021 62.74 62.75 62.72 62.73 435,285 +0.03(+0.04%)
Jun 01, 2021 62.67 62.70 62.62 62.70 924,676 +0.02(+0.04%)
May 28, 2021 62.68 62.77 62.68 62.68 436,164 +0.00(+0.00%)
May 27, 2021 62.66 62.68 62.61 62.68 739,877 -0.06(-0.09%)
May 26, 2021 62.76 62.80 62.72 62.73 1,131,826 -0.05(-0.07%)
May 25, 2021 62.68 62.78 62.67 62.78 1,900,735 +0.15(+0.24%)
May 24, 2021 62.62 62.66 62.60 62.63 1,075,879 +0.03(+0.04%)
May 21, 2021 62.64 62.64 62.56 62.60 3,614,020 +0.01(+0.01%)
May 20, 2021 62.50 62.60 62.49 62.59 526,279 +0.11(+0.18%)
May 19, 2021 62.56 62.64 62.41 62.48 987,445 -0.09(-0.15%)
May 18, 2021 62.55 62.58 62.51 62.57 544,332 +0.02(+0.03%)
May 17, 2021 62.56 62.57 62.52 62.56 758,498 -0.03(-0.04%)
May 14, 2021 62.57 62.60 62.52 62.58 608,884 +0.06(+0.09%)
May 13, 2021 62.44 62.53 62.43 62.53 631,701 +0.13(+0.21%)
May 12, 2021 62.41 62.45 62.38 62.40 732,018 -0.19(-0.31%)
May 11, 2021 62.58 62.62 62.56 62.59 504,042 -0.06(-0.09%)
May 10, 2021 62.74 62.76 62.63 62.65 475,186 -0.06(-0.10%)
May 07, 2021 62.77 62.85 62.69 62.71 1,426,216 +0.07(+0.12%)
May 06, 2021 62.62 62.69 62.62 62.64 628,924 +0.00(+0.00%)
May 05, 2021 62.55 62.64 62.55 62.64 796,344 +0.06(+0.10%)
May 04, 2021 62.59 62.67 62.56 62.57 862,943 +0.04(+0.06%)
May 03, 2021 62.46 62.60 62.45 62.54 1,442,494 +0.06(+0.09%)
Apr 30, 2021 62.43 62.48 62.39 62.48 1,428,172 +0.06(+0.09%)
Apr 29, 2021 62.29 62.43 62.28 62.42 3,029,675 -0.06(-0.09%)
Apr 28, 2021 62.40 62.48 62.34 62.48 10,719,643 +0.09(+0.15%)
Apr 27, 2021 62.46 62.50 62.39 62.39 1,364,275 -0.14(-0.22%)
Apr 26, 2021 62.55 62.57 62.52 62.53 551,929 -0.05(-0.07%)
Apr 23, 2021 62.61 62.62 62.52 62.57 371,164 -0.05(-0.07%)
Apr 22, 2021 62.59 62.63 62.50 62.62 1,326,827 +0.01(+0.01%)
Apr 21, 2021 62.59 62.63 62.54 62.61 1,751,480 +0.01(+0.01%)
Apr 20, 2021 62.47 62.62 62.47 62.60 493,180 +0.12(+0.19%)
Apr 19, 2021 62.42 62.52 62.41 62.48 593,522 -0.02(-0.03%)
Apr 16, 2021 62.48 62.54 62.47 62.50 595,161 -0.08(-0.13%)
Apr 15, 2021 62.47 62.64 62.47 62.58 612,851 +0.19(+0.31%)
Apr 14, 2021 62.37 62.39 62.33 62.39 595,861 -0.03(-0.04%)
Apr 13, 2021 62.29 62.43 62.28 62.41 470,579 +0.14(+0.22%)
Apr 12, 2021 62.28 62.28 62.23 62.28 1,098,985 -0.06(-0.09%)
Apr 09, 2021 62.28 62.38 62.24 62.33 484,569 -0.07(-0.12%)
Apr 08, 2021 62.38 62.41 62.36 62.41 613,836 +0.10(+0.16%)
Apr 07, 2021 62.31 62.39 62.29 62.30 1,235,254 +0.00(+0.00%)
Apr 06, 2021 62.18 62.31 62.18 62.30 685,599 +0.19(+0.31%)
Apr 05, 2021 62.04 62.12 62.00 62.11 1,107,637 -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.