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 (%)
Sep 30, 2021 62.63 62.73 62.62 62.72 653,231 +0.04(+0.06%)
Sep 29, 2021 62.67 62.73 62.60 62.68 752,406 +0.07(+0.10%)
Sep 28, 2021 62.62 62.68 62.52 62.62 1,402,550 -0.10(-0.16%)
Sep 27, 2021 62.73 62.77 62.71 62.72 2,265,589 -0.10(-0.16%)
Sep 24, 2021 62.85 62.87 62.78 62.82 1,140,945 -0.10(-0.16%)
Sep 23, 2021 63.05 63.06 62.91 62.92 732,089 -0.31(-0.48%)
Sep 22, 2021 63.25 63.29 63.14 63.23 789,780 -0.03(-0.04%)
Sep 21, 2021 63.29 63.31 63.24 63.26 404,318 -0.01(-0.01%)
Sep 20, 2021 63.22 63.31 63.19 63.27 539,776 +0.17(+0.26%)
Sep 17, 2021 63.10 63.12 63.06 63.10 549,380 -0.11(-0.18%)
Sep 16, 2021 63.20 63.26 63.16 63.21 440,716 -0.13(-0.21%)
Sep 15, 2021 63.36 63.37 63.28 63.34 426,527 -0.06(-0.10%)
Sep 14, 2021 63.35 63.44 63.34 63.40 558,173 +0.11(+0.18%)
Sep 13, 2021 63.27 63.32 63.27 63.29 370,288 +0.05(+0.07%)
Sep 10, 2021 63.28 63.30 63.21 63.25 497,871 -0.10(-0.16%)
Sep 09, 2021 63.27 63.40 63.25 63.35 490,008 +0.08(+0.13%)
Sep 08, 2021 63.22 63.28 63.19 63.27 741,943 +0.07(+0.12%)
Sep 07, 2021 63.20 63.22 63.15 63.19 544,395 -0.14(-0.22%)
Sep 03, 2021 63.32 63.34 63.28 63.33 569,237 -0.06(-0.09%)
Sep 02, 2021 63.40 63.40 63.34 63.39 409,407 +0.03(+0.04%)
Sep 01, 2021 63.37 63.40 63.30 63.36 1,360,653 +0.02(+0.04%)
Aug 31, 2021 63.36 63.40 63.31 63.34 637,589 -0.06(-0.09%)
Aug 30, 2021 63.28 63.39 63.27 63.39 513,050 +0.10(+0.16%)
Aug 27, 2021 63.14 63.30 63.09 63.29 987,357 +0.15(+0.24%)
Aug 26, 2021 63.16 63.17 63.10 63.14 923,226 -0.03(-0.04%)
Aug 25, 2021 63.29 63.29 63.13 63.17 549,477 -0.11(-0.18%)
Aug 24, 2021 63.33 63.36 63.27 63.28 528,709 -0.09(-0.15%)
Aug 23, 2021 63.34 63.38 63.31 63.37 500,749 +0.03(+0.04%)
Aug 20, 2021 63.40 63.42 63.32 63.34 1,513,594 -0.05(-0.07%)
Aug 19, 2021 63.41 63.43 63.37 63.39 840,452 +0.06(+0.09%)
Aug 18, 2021 63.34 63.37 63.24 63.34 687,977 -0.03(-0.04%)
Aug 17, 2021 63.36 63.44 63.35 63.36 455,962 -0.04(-0.06%)
Aug 16, 2021 63.39 63.48 63.39 63.40 773,189 +0.10(+0.16%)
Aug 13, 2021 63.17 63.30 63.16 63.30 362,725 +0.18(+0.28%)
Aug 12, 2021 63.13 63.17 63.08 63.12 370,200 -0.06(-0.09%)
Aug 11, 2021 63.14 63.25 63.08 63.18 637,821 +0.06(+0.09%)
Aug 10, 2021 63.21 63.22 63.11 63.12 392,376 -0.07(-0.12%)
Aug 09, 2021 63.34 63.38 63.19 63.20 529,975 -0.08(-0.13%)
Aug 06, 2021 63.31 63.34 63.27 63.28 395,967 -0.20(-0.32%)
Aug 05, 2021 63.54 63.55 63.45 63.48 572,097 -0.16(-0.25%)
Aug 04, 2021 63.81 63.85 63.54 63.64 973,428 -0.06(-0.10%)
Aug 03, 2021 63.70 63.75 63.68 63.71 696,747 +0.04(+0.06%)
Aug 02, 2021 63.58 63.74 63.55 63.67 1,456,686 +0.15(+0.23%)
Jul 30, 2021 63.48 63.53 63.47 63.52 1,122,307 +0.13(+0.20%)
Jul 29, 2021 63.38 63.45 63.37 63.39 1,179,693 -0.11(-0.18%)
Jul 28, 2021 63.41 63.51 63.34 63.51 708,620 +0.02(+0.03%)
Jul 27, 2021 63.49 63.51 63.44 63.49 460,867 +0.14(+0.22%)
Jul 26, 2021 63.42 63.42 63.34 63.35 768,930 -0.02(-0.03%)
Jul 23, 2021 63.30 63.39 63.29 63.37 378,338 -0.06(-0.09%)
Jul 22, 2021 63.33 63.48 63.32 63.42 516,186 +0.10(+0.16%)
Jul 21, 2021 63.39 63.42 63.30 63.32 824,575 -0.19(-0.29%)
Jul 20, 2021 63.69 63.72 63.48 63.51 526,459 +0.00(+0.00%)
Jul 19, 2021 63.45 63.59 63.44 63.51 676,918 +0.30(+0.47%)
Jul 16, 2021 63.11 63.23 63.09 63.21 353,819 -0.02(-0.03%)
Jul 15, 2021 63.17 63.24 63.09 63.23 776,652 +0.12(+0.19%)
Jul 14, 2021 63.03 63.11 63.01 63.11 448,530 +0.18(+0.28%)
Jul 13, 2021 63.04 63.08 62.91 62.93 767,531 -0.14(-0.22%)
Jul 12, 2021 63.13 63.15 63.04 63.07 712,304 -0.04(-0.06%)
Jul 09, 2021 63.15 63.15 63.10 63.11 423,010 -0.18(-0.28%)
Jul 08, 2021 63.23 63.34 63.21 63.28 509,389 +0.13(+0.21%)
Jul 07, 2021 63.09 63.19 63.06 63.15 493,387 +0.08(+0.13%)
Jul 06, 2021 62.89 63.10 62.89 63.07 870,226 +0.21(+0.34%)
Jul 02, 2021 62.79 62.87 62.76 62.86 548,101 +0.13(+0.21%)
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.