Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.60 -0.11 (-0.19%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 58.58 58.83 58.56 58.71 3,477,988 +0.01(+0.02%)
Jul 28, 2022 58.71 58.77 58.55 58.70 4,011,220 +0.42(+0.73%)
Jul 27, 2022 58.23 58.43 58.16 58.27 1,578,572 +0.13(+0.23%)
Jul 26, 2022 58.40 58.43 58.12 58.14 852,425 +0.01(+0.02%)
Jul 25, 2022 58.06 58.17 58.06 58.13 1,132,988 -0.11(-0.19%)
Jul 22, 2022 58.20 58.38 58.11 58.25 1,268,816 +0.44(+0.77%)
Jul 21, 2022 57.43 57.82 57.43 57.80 1,631,014 +0.48(+0.84%)
Jul 20, 2022 57.58 57.58 57.29 57.32 1,293,271 -0.06(-0.10%)
Jul 19, 2022 57.52 57.55 57.35 57.38 891,102 -0.20(-0.34%)
Jul 18, 2022 57.55 57.62 57.41 57.58 1,525,557 -0.09(-0.16%)
Jul 15, 2022 57.54 57.74 57.53 57.67 4,342,102 +0.12(+0.21%)
Jul 14, 2022 57.42 57.62 57.32 57.55 911,371 -0.17(-0.29%)
Jul 13, 2022 57.39 57.84 57.35 57.72 1,338,661 +0.02(+0.03%)
Jul 12, 2022 57.77 57.85 57.64 57.70 1,191,352 +0.11(+0.20%)
Jul 11, 2022 57.53 57.67 57.50 57.59 1,417,474 +0.24(+0.41%)
Jul 08, 2022 57.43 57.44 57.28 57.35 1,419,069 -0.22(-0.38%)
Jul 07, 2022 57.78 57.78 57.50 57.57 1,215,315 -0.24(-0.41%)
Jul 06, 2022 58.30 58.30 57.77 57.80 1,963,913 -0.36(-0.62%)
Jul 05, 2022 58.27 58.33 58.12 58.16 1,772,560 +0.12(+0.21%)
Jul 01, 2022 57.99 58.30 57.94 58.04 2,098,198 +0.43(+0.75%)
Jun 30, 2022 57.56 57.65 57.45 57.60 2,075,344 +0.37(+0.64%)
Jun 29, 2022 56.99 57.24 56.96 57.24 1,046,189 +0.31(+0.55%)
Jun 28, 2022 56.86 56.96 56.81 56.93 1,235,683 +0.00(+0.00%)
Jun 27, 2022 56.91 57.08 56.82 56.93 2,053,529 -0.20(-0.35%)
Jun 24, 2022 57.16 57.36 57.11 57.12 5,612,500 -0.10(-0.18%)
Jun 23, 2022 57.28 57.49 57.20 57.23 2,756,008 +0.24(+0.41%)
Jun 22, 2022 56.95 57.04 56.88 56.99 1,254,444 +0.48(+0.85%)
Jun 21, 2022 56.49 56.60 56.47 56.51 1,032,243 -0.12(-0.22%)
Jun 17, 2022 56.69 56.74 56.41 56.63 2,026,988 -0.08(-0.13%)
Jun 16, 2022 56.11 56.71 56.06 56.71 1,513,682 +0.24(+0.43%)
Jun 15, 2022 56.20 56.47 55.98 56.47 2,415,015 +0.57(+1.03%)
Jun 14, 2022 56.27 56.32 55.81 55.89 2,450,708 -0.27(-0.49%)
Jun 13, 2022 56.42 56.50 55.96 56.16 2,397,526 -0.73(-1.29%)
Jun 10, 2022 57.04 57.12 56.86 56.90 4,499,422 -0.48(-0.84%)
Jun 09, 2022 57.38 57.44 57.31 57.38 1,307,895 -0.04(-0.07%)
Jun 08, 2022 57.47 57.54 57.42 57.42 1,279,094 -0.14(-0.25%)
Jun 07, 2022 57.51 57.64 57.51 57.56 2,008,943 +0.15(+0.26%)
Jun 06, 2022 57.61 57.62 57.39 57.41 2,027,188 -0.28(-0.49%)
Jun 03, 2022 57.64 57.73 57.63 57.69 1,216,207 -0.08(-0.13%)
Jun 02, 2022 57.79 57.81 57.67 57.77 1,943,569 +0.05(+0.08%)
Jun 01, 2022 57.98 58.01 57.65 57.72 1,516,970 -0.26(-0.45%)
May 31, 2022 58.07 58.08 57.93 57.98 1,783,319 -0.32(-0.55%)
May 27, 2022 58.40 58.40 58.27 58.30 1,185,852 -0.01(-0.02%)
May 26, 2022 58.39 58.42 58.21 58.31 767,943 -0.04(-0.06%)
May 25, 2022 58.31 58.39 58.23 58.35 1,023,561 +0.13(+0.23%)
May 24, 2022 58.04 58.33 58.04 58.21 3,184,977 +0.36(+0.62%)
May 23, 2022 57.98 58.06 57.84 57.86 643,794 -0.23(-0.39%)
May 20, 2022 57.91 58.14 57.89 58.08 1,102,191 +0.17(+0.29%)
May 19, 2022 58.11 58.12 57.90 57.91 2,913,589 +0.15(+0.26%)
May 18, 2022 57.51 57.83 57.51 57.76 1,551,271 +0.23(+0.39%)
May 17, 2022 57.60 57.72 57.54 57.54 2,508,143 -0.34(-0.59%)
May 16, 2022 57.85 57.98 57.83 57.88 1,131,630 +0.17(+0.29%)
May 13, 2022 57.78 57.82 57.68 57.71 11,284,862 -0.19(-0.32%)
May 12, 2022 57.88 58.05 57.82 57.89 2,765,058 +0.15(+0.26%)
May 11, 2022 57.47 57.78 57.42 57.74 1,946,025 +0.16(+0.28%)
May 10, 2022 57.66 57.72 57.56 57.58 1,671,002 +0.08(+0.15%)
May 09, 2022 57.27 57.54 57.25 57.50 3,285,831 +0.35(+0.61%)
May 06, 2022 57.17 57.38 57.13 57.15 2,040,490 -0.18(-0.31%)
May 05, 2022 57.42 57.47 57.17 57.33 3,131,137 -0.35(-0.60%)
May 04, 2022 57.31 57.70 57.23 57.68 6,720,706 +0.32(+0.56%)
May 03, 2022 57.52 57.56 57.34 57.36 2,115,409 +0.01(+0.02%)
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.