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 (%)
Oct 31, 2022 54.74 54.81 54.61 54.75 2,428,947 -0.16(-0.29%)
Oct 28, 2022 54.89 55.05 54.81 54.91 1,893,430 -0.25(-0.45%)
Oct 27, 2022 54.99 55.19 54.89 55.16 2,510,102 +0.31(+0.57%)
Oct 26, 2022 54.76 54.92 54.75 54.85 1,924,054 +0.16(+0.29%)
Oct 25, 2022 54.67 54.81 54.62 54.69 2,409,001 +0.36(+0.66%)
Oct 24, 2022 54.30 54.46 54.19 54.33 3,108,763 -0.02(-0.03%)
Oct 21, 2022 54.13 54.43 54.08 54.34 6,701,555 +0.21(+0.39%)
Oct 20, 2022 54.30 54.39 54.08 54.14 2,965,089 -0.25(-0.45%)
Oct 19, 2022 54.47 54.54 54.35 54.38 2,920,075 -0.39(-0.71%)
Oct 18, 2022 54.79 54.85 54.58 54.77 2,177,284 +0.10(+0.19%)
Oct 17, 2022 54.86 54.91 54.64 54.67 2,457,184 +0.08(+0.14%)
Oct 14, 2022 54.95 54.95 54.53 54.59 3,016,011 -0.16(-0.29%)
Oct 13, 2022 54.45 54.92 54.44 54.75 3,844,746 -0.26(-0.47%)
Oct 12, 2022 54.85 55.04 54.82 55.01 2,216,150 +0.15(+0.28%)
Oct 11, 2022 54.89 55.05 54.78 54.86 4,225,539 +0.07(+0.12%)
Oct 10, 2022 54.94 54.94 54.64 54.79 1,676,505 -0.16(-0.29%)
Oct 07, 2022 54.95 55.05 54.90 54.95 4,147,793 -0.18(-0.33%)
Oct 06, 2022 55.31 55.34 55.11 55.13 5,225,147 -0.21(-0.38%)
Oct 05, 2022 55.46 55.48 55.26 55.34 2,446,493 -0.35(-0.63%)
Oct 04, 2022 55.74 55.90 55.61 55.69 1,969,094 +0.11(+0.20%)
Oct 03, 2022 55.52 55.88 55.42 55.58 2,730,983 +0.42(+0.77%)
Sep 30, 2022 55.38 55.46 55.02 55.15 3,439,533 -0.12(-0.22%)
Sep 29, 2022 55.18 55.37 55.12 55.28 2,274,313 -0.19(-0.34%)
Sep 28, 2022 55.18 55.49 55.02 55.46 4,278,580 +0.86(+1.58%)
Sep 27, 2022 54.88 54.91 54.58 54.60 3,336,320 -0.20(-0.36%)
Sep 26, 2022 55.19 55.20 54.73 54.80 4,239,735 -0.59(-1.06%)
Sep 23, 2022 55.41 55.45 55.24 55.39 2,805,698 -0.05(-0.09%)
Sep 22, 2022 55.62 55.63 55.38 55.44 3,155,596 -0.54(-0.96%)
Sep 21, 2022 55.95 56.04 55.62 55.98 3,027,531 +0.07(+0.12%)
Sep 20, 2022 55.88 55.98 55.81 55.91 1,728,326 -0.16(-0.29%)
Sep 19, 2022 56.04 56.15 56.01 56.07 3,711,396 -0.16(-0.29%)
Sep 16, 2022 56.16 56.30 56.11 56.23 2,019,587 +0.07(+0.12%)
Sep 15, 2022 56.17 56.23 56.11 56.16 1,184,783 -0.14(-0.25%)
Sep 14, 2022 56.26 56.42 56.23 56.31 1,411,207 -0.04(-0.07%)
Sep 13, 2022 56.29 56.36 56.23 56.34 1,614,433 -0.31(-0.55%)
Sep 12, 2022 56.82 56.85 56.59 56.66 1,971,510 -0.03(-0.05%)
Sep 09, 2022 56.79 56.85 56.65 56.68 867,174 -0.05(-0.08%)
Sep 08, 2022 56.86 56.93 56.72 56.73 1,639,067 -0.16(-0.28%)
Sep 07, 2022 56.78 56.91 56.75 56.89 1,818,057 +0.27(+0.48%)
Sep 06, 2022 56.79 56.80 56.59 56.62 4,328,358 -0.44(-0.78%)
Sep 02, 2022 57.00 57.14 56.91 57.06 1,172,526 +0.28(+0.50%)
Sep 01, 2022 56.86 56.91 56.66 56.78 2,408,537 -0.26(-0.46%)
Aug 31, 2022 57.10 57.19 56.96 57.04 1,231,157 -0.13(-0.23%)
Aug 30, 2022 57.17 57.28 57.03 57.18 1,514,118 -0.02(-0.03%)
Aug 29, 2022 57.24 57.24 57.13 57.19 932,791 -0.20(-0.35%)
Aug 26, 2022 57.38 57.48 57.27 57.39 2,204,112 -0.07(-0.12%)
Aug 25, 2022 57.32 57.48 57.25 57.46 6,668,991 +0.21(+0.36%)
Aug 24, 2022 57.30 57.33 57.20 57.25 1,121,189 -0.16(-0.28%)
Aug 23, 2022 57.40 57.64 57.34 57.41 1,415,494 -0.05(-0.08%)
Aug 22, 2022 57.56 57.59 57.41 57.46 1,490,503 -0.20(-0.34%)
Aug 19, 2022 57.66 57.69 57.57 57.66 1,974,141 -0.24(-0.41%)
Aug 18, 2022 57.92 58.02 57.84 57.89 1,765,395 +0.09(+0.15%)
Aug 17, 2022 57.84 57.87 57.70 57.81 1,613,056 -0.27(-0.47%)
Aug 16, 2022 58.09 58.09 57.95 58.08 1,841,960 -0.09(-0.16%)
Aug 15, 2022 58.23 58.28 58.16 58.18 1,782,713 +0.15(+0.26%)
Aug 12, 2022 58.08 58.09 57.92 58.03 2,023,884 +0.13(+0.23%)
Aug 11, 2022 58.27 58.30 57.88 57.89 4,296,153 -0.23(-0.39%)
Aug 10, 2022 58.28 58.42 58.11 58.12 3,060,951 +0.08(+0.13%)
Aug 09, 2022 58.03 58.09 57.98 58.04 3,602,603 -0.14(-0.24%)
Aug 08, 2022 58.11 58.20 58.08 58.19 8,188,650 +0.21(+0.36%)
Aug 05, 2022 58.02 58.05 57.91 57.98 8,146,712 -0.63(-1.08%)
Aug 04, 2022 58.42 58.62 58.36 58.61 3,739,947 +0.26(+0.44%)
Aug 03, 2022 58.19 58.38 57.94 58.36 3,952,653 +0.11(+0.19%)
Aug 02, 2022 58.81 58.88 58.23 58.24 1,283,696 -0.61(-1.04%)
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.