Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.62 63.74 63.59 63.51 2,824,966 +0.14(+0.22%)
Nov 29, 2021 63.24 63.41 63.23 63.37 1,217,575 -0.04(-0.06%)
Nov 26, 2021 63.33 63.47 63.30 63.41 1,721,475 +0.53(+0.84%)
Nov 24, 2021 62.79 62.90 62.77 62.88 810,401 +0.06(+0.09%)
Nov 23, 2021 62.86 62.91 62.82 62.82 1,492,871 -0.10(-0.17%)
Nov 22, 2021 63.03 63.08 62.90 62.92 721,381 -0.31(-0.49%)
Nov 19, 2021 63.35 63.41 63.23 63.24 726,795 +0.04(+0.06%)
Nov 18, 2021 63.10 63.21 63.10 63.20 825,181 +0.02(+0.03%)
Nov 17, 2021 63.04 63.19 63.03 63.18 1,061,038 +0.14(+0.22%)
Nov 16, 2021 63.03 63.12 63.02 63.04 587,805 -0.02(-0.03%)
Nov 15, 2021 63.18 63.18 63.05 63.06 791,502 -0.13(-0.21%)
Nov 12, 2021 63.23 63.27 63.15 63.19 919,009 +0.10(+0.16%)
Nov 11, 2021 63.19 63.21 63.07 63.08 1,117,612 -0.12(-0.19%)
Nov 10, 2021 63.47 63.21 949,525 -0.45(-0.71%)
Nov 09, 2021 63.64 63.71 63.62 63.66 1,069,934 +0.18(+0.29%)
Nov 08, 2021 63.63 63.63 63.47 63.48 813,522 -0.20(-0.32%)
Nov 05, 2021 63.56 63.73 63.52 63.68 1,385,867 +0.18(+0.28%)
Nov 04, 2021 63.36 63.53 63.35 63.50 3,696,906 +0.22(+0.34%)
Nov 03, 2021 63.35 63.37 63.14 63.28 2,097,572 -0.10(-0.16%)
Nov 02, 2021 63.30 63.42 63.30 63.39 868,095 +0.14(+0.22%)
Nov 01, 2021 63.11 63.28 63.29 63.25 1,290,231 +0.02(+0.03%)
Oct 29, 2021 63.10 63.32 63.23 876,937 -0.01(-0.02%)
Oct 28, 2021 63.27 63.37 63.19 63.23 876,745 -0.09(-0.15%)
Oct 27, 2021 63.28 63.40 63.13 63.33 953,456 +0.15(+0.24%)
Oct 26, 2021 63.15 63.18 776,673 -0.01(-0.02%)
Oct 25, 2021 63.13 63.22 63.12 63.19 633,635 +0.08(+0.12%)
Oct 22, 2021 63.03 63.13 62.97 63.11 1,115,675 +0.08(+0.12%)
Oct 21, 2021 63.14 63.15 63.03 63.04 573,563 -0.16(-0.25%)
Oct 20, 2021 63.22 63.27 63.19 63.20 584,675 +0.01(+0.01%)
Oct 19, 2021 63.26 63.27 63.19 63.19 666,385 -0.08(-0.13%)
Oct 18, 2021 63.22 63.29 63.16 63.27 708,642 -0.09(-0.15%)
Oct 15, 2021 63.42 63.45 63.34 63.37 939,709 -0.21(-0.33%)
Oct 14, 2021 63.54 63.60 63.51 63.57 14,162,080 +0.08(+0.13%)
Oct 13, 2021 63.45 63.56 63.43 63.49 1,606,908 +0.02(+0.03%)
Oct 12, 2021 63.40 63.48 63.38 63.47 618,985 +0.14(+0.22%)
Oct 11, 2021 63.39 63.40 63.32 63.33 630,552 -0.14(-0.22%)
Oct 08, 2021 63.54 63.54 63.44 63.47 521,640 -0.08(-0.13%)
Oct 07, 2021 63.60 63.63 63.55 63.56 1,914,122 -0.13(-0.21%)
Oct 06, 2021 63.68 63.73 63.66 63.69 639,203 -0.02(-0.03%)
Oct 05, 2021 63.75 63.75 63.66 63.71 655,078 -0.09(-0.15%)
Oct 04, 2021 63.80 63.88 63.74 63.80 1,029,579 -0.07(-0.10%)
Oct 01, 2021 63.77 63.87 63.74 63.87 1,110,407 +0.18(+0.28%)
Sep 30, 2021 63.60 63.70 63.58 63.69 643,294 +0.04(+0.06%)
Sep 29, 2021 63.64 63.70 63.56 63.65 740,960 +0.07(+0.10%)
Sep 28, 2021 63.58 63.65 63.49 63.58 1,381,213 -0.10(-0.16%)
Sep 27, 2021 63.70 63.74 63.68 63.69 2,231,123 -0.10(-0.16%)
Sep 24, 2021 63.82 63.84 63.75 63.79 1,123,588 -0.10(-0.16%)
Sep 23, 2021 64.03 64.04 63.88 63.89 720,952 -0.31(-0.48%)
Sep 22, 2021 64.22 64.27 64.11 64.21 777,766 -0.03(-0.04%)
Sep 21, 2021 64.27 64.29 64.21 64.23 398,168 -0.01(-0.01%)
Sep 20, 2021 64.20 64.29 64.17 64.24 531,565 +0.17(+0.26%)
Sep 17, 2021 64.07 64.09 64.03 64.07 541,023 -0.11(-0.18%)
Sep 16, 2021 64.18 64.24 64.13 64.19 434,012 -0.13(-0.21%)
Sep 15, 2021 64.34 64.35 64.26 64.32 420,038 -0.07(-0.10%)
Sep 14, 2021 64.33 64.42 64.32 64.38 549,682 +0.11(+0.18%)
Sep 13, 2021 64.24 64.30 64.24 64.27 364,655 +0.05(+0.07%)
Sep 10, 2021 64.26 64.28 64.18 64.22 490,297 -0.10(-0.16%)
Sep 09, 2021 64.25 64.37 64.22 64.33 482,554 +0.08(+0.13%)
Sep 08, 2021 64.20 64.26 64.17 64.24 730,656 +0.08(+0.12%)
Sep 07, 2021 64.18 64.20 64.13 64.17 536,113 -0.14(-0.22%)
Sep 03, 2021 64.30 64.31 64.26 64.31 560,577 -0.06(-0.09%)
Sep 02, 2021 64.37 64.37 64.32 64.37 403,179 +0.03(+0.04%)
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.