Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.63 -0.08 (-0.12%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 62.13 62.17 62.04 62.07 1,108,741 -0.09(-0.15%)
Mar 30, 2021 62.10 62.17 62.06 62.16 1,801,731 -0.04(-0.06%)
Mar 29, 2021 62.35 62.35 62.16 62.20 1,524,738 -0.11(-0.18%)
Mar 26, 2021 62.33 62.40 62.30 62.31 1,085,210 -0.12(-0.19%)
Mar 25, 2021 62.47 62.50 62.35 62.43 709,488 -0.01(-0.01%)
Mar 24, 2021 62.35 62.46 62.33 62.44 589,000 +0.04(+0.06%)
Mar 23, 2021 62.32 62.41 62.29 62.40 678,894 +0.15(+0.24%)
Mar 22, 2021 62.22 62.26 62.20 62.25 416,780 +0.09(+0.15%)
Mar 19, 2021 62.08 62.22 62.07 62.16 951,224 -0.02(-0.03%)
Mar 18, 2021 62.11 62.22 62.06 62.18 1,218,250 -0.22(-0.36%)
Mar 17, 2021 62.25 62.48 62.20 62.40 910,228 +0.04(+0.06%)
Mar 16, 2021 62.40 62.43 62.34 62.36 575,519 +0.02(+0.03%)
Mar 15, 2021 62.32 62.38 62.32 62.35 602,767 +0.02(+0.03%)
Mar 12, 2021 62.33 62.34 62.27 62.33 1,003,107 -0.24(-0.38%)
Mar 11, 2021 62.57 62.60 62.48 62.57 755,175 +0.02(+0.03%)
Mar 10, 2021 62.46 62.57 62.44 62.55 4,120,472 +0.11(+0.18%)
Mar 09, 2021 62.44 62.47 62.37 62.44 789,039 +0.15(+0.24%)
Mar 08, 2021 62.38 62.38 62.28 62.29 739,143 -0.18(-0.30%)
Mar 05, 2021 62.37 62.53 62.35 62.48 1,401,057 -0.06(-0.10%)
Mar 04, 2021 62.73 62.76 62.48 62.54 969,286 -0.17(-0.27%)
Mar 03, 2021 62.74 62.74 62.63 62.71 1,039,873 -0.20(-0.32%)
Mar 02, 2021 62.79 62.91 62.78 62.91 730,836 +0.10(+0.16%)
Mar 01, 2021 62.78 62.84 62.72 62.81 904,798 +0.00(+0.00%)
Feb 26, 2021 62.60 62.83 62.45 62.81 1,359,579 +0.33(+0.53%)
Feb 25, 2021 62.82 62.84 62.37 62.48 2,173,885 -0.59(-0.94%)
Feb 24, 2021 62.97 63.07 62.94 63.07 824,867 -0.07(-0.12%)
Feb 23, 2021 63.08 63.17 63.05 63.14 889,528 +0.05(+0.07%)
Feb 22, 2021 63.10 63.19 63.06 63.09 855,383 -0.06(-0.09%)
Feb 19, 2021 63.19 63.21 63.10 63.15 749,768 -0.13(-0.20%)
Feb 18, 2021 63.21 63.30 63.19 63.28 467,162 +0.01(+0.01%)
Feb 17, 2021 63.26 63.30 63.23 63.27 493,746 +0.04(+0.06%)
Feb 16, 2021 63.34 63.37 63.20 63.23 931,983 -0.26(-0.41%)
Feb 12, 2021 63.52 63.55 63.47 63.49 3,068,566 -0.10(-0.16%)
Feb 11, 2021 63.63 63.63 63.57 63.59 802,216 -0.04(-0.06%)
Feb 10, 2021 63.57 63.63 63.56 63.63 495,798 +0.09(+0.15%)
Feb 09, 2021 63.53 63.57 63.52 63.54 789,418 +0.02(+0.03%)
Feb 08, 2021 63.51 63.56 63.48 63.52 589,698 -0.01(-0.01%)
Feb 05, 2021 63.57 63.61 63.52 63.53 586,935 -0.04(-0.06%)
Feb 04, 2021 63.55 63.59 63.51 63.56 649,554 +0.00(+0.00%)
Feb 03, 2021 63.61 63.62 63.56 63.56 576,756 -0.07(-0.12%)
Feb 02, 2021 63.64 63.66 63.61 63.64 600,747 -0.09(-0.14%)
Feb 01, 2021 63.68 63.74 63.67 63.73 599,322 +0.04(+0.07%)
Jan 29, 2021 63.63 63.71 63.61 63.69 693,209 -0.04(-0.06%)
Jan 28, 2021 63.74 63.75 63.67 63.72 575,454 -0.08(-0.13%)
Jan 27, 2021 63.81 63.86 63.79 63.81 1,233,605 +0.05(+0.07%)
Jan 26, 2021 63.73 63.77 63.73 63.76 1,025,797 -0.01(-0.01%)
Jan 25, 2021 63.70 63.78 63.69 63.77 1,668,300 +0.11(+0.17%)
Jan 22, 2021 63.62 63.66 63.61 63.66 805,091 +0.05(+0.07%)
Jan 21, 2021 63.58 63.62 63.57 63.61 840,788 -0.03(-0.04%)
Jan 20, 2021 63.58 63.64 63.58 63.64 663,090 +0.02(+0.03%)
Jan 19, 2021 63.54 63.62 63.52 63.62 5,034,616 +0.03(+0.04%)
Jan 15, 2021 63.57 63.61 63.52 63.59 529,674 +0.10(+0.16%)
Jan 14, 2021 63.55 63.59 63.47 63.49 650,684 -0.04(-0.06%)
Jan 13, 2021 63.48 63.58 63.47 63.53 668,658 +0.09(+0.15%)
Jan 12, 2021 63.36 63.45 63.31 63.44 982,782 -0.01(-0.01%)
Jan 11, 2021 63.47 63.48 63.43 63.45 828,261 -0.06(-0.09%)
Jan 08, 2021 63.54 63.56 63.47 63.50 766,784 -0.10(-0.16%)
Jan 07, 2021 63.59 63.62 63.58 63.60 776,455 -0.11(-0.17%)
Jan 06, 2021 63.76 63.76 63.64 63.71 1,238,076 -0.20(-0.32%)
Jan 05, 2021 63.98 63.98 63.87 63.92 619,743 -0.08(-0.13%)
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.