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 (%)
Oct 31, 2022 55.59 55.65 55.45 55.60 2,392,068 -0.16(-0.29%)
Oct 28, 2022 55.74 55.90 55.65 55.76 1,864,682 -0.25(-0.45%)
Oct 27, 2022 55.84 56.04 55.74 56.01 2,471,991 +0.32(+0.57%)
Oct 26, 2022 55.61 55.77 55.59 55.69 1,894,841 +0.16(+0.29%)
Oct 25, 2022 55.51 55.65 55.46 55.53 2,372,425 +0.37(+0.66%)
Oct 24, 2022 55.13 55.30 55.02 55.16 3,061,563 -0.02(-0.03%)
Oct 21, 2022 54.96 55.27 54.91 55.18 6,599,805 +0.21(+0.38%)
Oct 20, 2022 55.13 55.23 54.92 54.97 2,920,070 -0.25(-0.45%)
Oct 19, 2022 55.31 55.38 55.19 55.22 2,875,739 -0.39(-0.71%)
Oct 18, 2022 55.63 55.70 55.42 55.62 2,144,226 +0.11(+0.19%)
Oct 17, 2022 55.70 55.76 55.48 55.51 2,419,876 +0.08(+0.14%)
Oct 14, 2022 55.80 55.80 55.37 55.43 2,970,219 -0.16(-0.29%)
Oct 13, 2022 55.29 55.77 55.28 55.60 3,786,372 -0.26(-0.46%)
Oct 12, 2022 55.69 55.89 55.66 55.86 2,182,502 +0.15(+0.28%)
Oct 11, 2022 55.74 55.89 55.62 55.70 4,161,382 +0.07(+0.12%)
Oct 10, 2022 55.79 55.79 55.48 55.63 1,651,050 -0.16(-0.29%)
Oct 07, 2022 55.80 55.90 55.75 55.80 4,084,817 -0.18(-0.33%)
Oct 06, 2022 56.16 56.19 55.96 55.98 5,145,813 -0.21(-0.38%)
Oct 05, 2022 56.32 56.34 56.12 56.19 2,409,347 -0.36(-0.63%)
Oct 04, 2022 56.60 56.76 56.47 56.55 1,939,197 +0.12(+0.20%)
Oct 03, 2022 56.38 56.75 56.27 56.43 2,689,518 +0.43(+0.77%)
Sep 30, 2022 56.23 56.32 55.87 56.00 3,387,328 -0.12(-0.22%)
Sep 29, 2022 56.03 56.22 55.97 56.13 2,239,794 -0.19(-0.34%)
Sep 28, 2022 56.03 56.35 55.87 56.32 4,213,640 +0.87(+1.58%)
Sep 27, 2022 55.72 55.75 55.42 55.45 3,285,682 -0.20(-0.36%)
Sep 26, 2022 56.04 56.05 55.57 55.65 4,175,385 -0.60(-1.06%)
Sep 23, 2022 56.26 56.31 56.09 56.24 2,763,113 -0.05(-0.09%)
Sep 22, 2022 56.47 56.49 56.24 56.29 3,107,701 -0.55(-0.96%)
Sep 21, 2022 56.81 56.91 56.47 56.84 2,981,579 +0.07(+0.12%)
Sep 20, 2022 56.74 56.84 56.67 56.77 1,702,094 -0.16(-0.29%)
Sep 19, 2022 56.91 57.01 56.88 56.93 3,655,064 -0.16(-0.29%)
Sep 16, 2022 57.02 57.17 56.97 57.10 1,988,934 +0.07(+0.12%)
Sep 15, 2022 57.04 57.09 56.97 57.03 1,166,801 -0.14(-0.25%)
Sep 14, 2022 57.13 57.28 57.10 57.17 1,389,788 -0.04(-0.07%)
Sep 13, 2022 57.16 57.23 57.09 57.21 1,589,929 -0.32(-0.55%)
Sep 12, 2022 57.69 57.72 57.46 57.53 1,941,587 -0.03(-0.05%)
Sep 09, 2022 57.66 57.73 57.52 57.56 854,012 -0.05(-0.08%)
Sep 08, 2022 57.74 57.81 57.60 57.61 1,614,189 -0.16(-0.28%)
Sep 07, 2022 57.65 57.79 57.62 57.77 1,790,463 +0.28(+0.48%)
Sep 06, 2022 57.66 57.67 57.46 57.49 4,262,663 -0.45(-0.78%)
Sep 02, 2022 57.88 58.02 57.79 57.94 1,154,729 +0.29(+0.50%)
Sep 01, 2022 57.74 57.79 57.53 57.65 2,371,981 -0.27(-0.46%)
Aug 31, 2022 57.98 58.08 57.84 57.92 1,212,464 -0.13(-0.23%)
Aug 30, 2022 58.05 58.17 57.91 58.06 1,491,129 -0.02(-0.03%)
Aug 29, 2022 58.12 58.12 58.01 58.08 918,628 -0.20(-0.35%)
Aug 26, 2022 58.27 58.36 58.15 58.28 2,170,647 -0.07(-0.12%)
Aug 25, 2022 58.20 58.36 58.13 58.34 6,567,736 +0.21(+0.36%)
Aug 24, 2022 58.18 58.22 58.09 58.13 1,104,166 -0.16(-0.28%)
Aug 23, 2022 58.29 58.53 58.22 58.30 1,394,003 -0.05(-0.08%)
Aug 22, 2022 58.45 58.48 58.30 58.34 1,467,872 -0.20(-0.34%)
Aug 19, 2022 58.55 58.57 58.46 58.55 1,944,168 -0.24(-0.41%)
Aug 18, 2022 58.81 58.92 58.73 58.79 1,738,591 +0.09(+0.15%)
Aug 17, 2022 58.73 58.77 58.59 58.70 1,588,565 -0.28(-0.47%)
Aug 16, 2022 58.99 58.99 58.85 58.98 1,813,994 -0.10(-0.16%)
Aug 15, 2022 59.13 59.18 59.05 59.07 1,755,646 +0.15(+0.26%)
Aug 12, 2022 58.98 58.99 58.81 58.92 1,993,156 +0.13(+0.23%)
Aug 11, 2022 59.17 59.20 58.78 58.79 4,230,925 -0.23(-0.39%)
Aug 10, 2022 59.18 59.32 59.01 59.02 3,014,476 +0.08(+0.13%)
Aug 09, 2022 58.92 58.99 58.88 58.94 3,547,905 -0.14(-0.24%)
Aug 08, 2022 59.01 59.10 58.98 59.08 8,064,323 +0.21(+0.36%)
Aug 05, 2022 58.91 58.95 58.81 58.87 8,023,021 -0.64(-1.08%)
Aug 04, 2022 59.32 59.52 59.26 59.51 3,683,163 +0.26(+0.44%)
Aug 03, 2022 59.08 59.27 58.83 59.26 3,892,641 +0.12(+0.19%)
Aug 02, 2022 59.72 59.79 59.13 59.14 1,264,205 -0.62(-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.