Interm Govt Bond Vanguard (NQ: VGIT )

65.56 USD -0.28 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 65.28 65.36 65.24 65.33 82,466 +0.09(+0.14%)
Aug 30, 2017 65.25 65.31 65.21 65.24 94,195 -0.07(-0.11%)
Aug 29, 2017 65.38 65.45 65.25 65.31 71,786 +0.10(+0.15%)
Aug 28, 2017 65.14 65.21 65.13 65.21 86,015 +0.08(+0.12%)
Aug 25, 2017 65.09 65.19 65.07 65.13 66,171 +0.04(+0.06%)
Aug 24, 2017 65.10 65.17 65.07 65.09 55,352 -0.08(-0.12%)
Aug 23, 2017 65.13 65.20 65.09 65.17 57,501 +0.15(+0.23%)
Aug 22, 2017 65.06 65.10 64.98 65.02 95,928 -0.10(-0.16%)
Aug 21, 2017 65.11 65.15 65.09 65.12 75,827 +0.04(+0.07%)
Aug 18, 2017 65.16 65.20 65.03 65.08 87,846 -0.02(-0.03%)
Aug 17, 2017 64.96 65.12 64.96 65.10 70,408 +0.12(+0.18%)
Aug 16, 2017 64.83 65.04 64.83 64.98 85,289 +0.11(+0.17%)
Aug 15, 2017 64.85 64.93 64.85 64.87 97,456 -0.13(-0.20%)
Aug 14, 2017 65.05 65.08 64.97 65.00 85,683 -0.13(-0.20%)
Aug 11, 2017 65.03 65.14 65.01 65.13 60,432 +0.08(+0.12%)
Aug 10, 2017 64.94 65.22 64.93 65.05 88,490 +0.15(+0.23%)
Aug 09, 2017 64.97 64.98 64.89 64.90 82,252 +0.08(+0.12%)
Aug 08, 2017 64.84 64.89 64.75 64.82 63,210 -0.01(-0.02%)
Aug 07, 2017 64.82 64.87 64.80 64.83 76,846 -0.00(-0.00%)
Aug 04, 2017 64.84 64.85 64.76 64.83 55,232 -0.14(-0.21%)
Aug 03, 2017 64.88 64.97 64.85 64.97 135,104 +0.16(+0.25%)
Aug 02, 2017 64.78 64.88 64.78 64.81 70,946 -0.03(-0.05%)
Aug 01, 2017 64.69 64.88 64.69 64.84 83,628 +0.01(+0.02%)
Jul 31, 2017 64.79 64.89 64.76 64.83 89,949 -0.04(-0.06%)
Jul 28, 2017 64.78 64.88 64.68 64.87 92,957 +0.09(+0.14%)
Jul 27, 2017 64.74 64.80 64.69 64.78 50,156 -0.03(-0.05%)
Jul 26, 2017 64.66 64.88 64.63 64.81 89,853 +0.16(+0.25%)
Jul 25, 2017 64.71 64.81 64.62 64.65 125,255 -0.21(-0.32%)
Jul 24, 2017 64.90 64.92 64.82 64.86 84,762 -0.08(-0.12%)
Jul 21, 2017 64.90 64.96 64.90 64.94 74,015 +0.11(+0.17%)
Jul 20, 2017 64.84 64.81 64.83 99,126 -0.01(-0.02%)
Jul 19, 2017 64.84 64.90 64.80 64.84 137,456 +0.00(+0.00%)
Jul 18, 2017 64.86 64.88 64.80 64.84 869,569 +0.11(+0.17%)
Jul 17, 2017 64.67 64.77 64.64 64.73 134,522 +0.06(+0.09%)
Jul 14, 2017 64.79 64.79 64.65 64.67 127,637 +0.06(+0.09%)
Jul 13, 2017 64.58 64.64 64.51 64.61 243,184 -0.01(-0.02%)
Jul 12, 2017 64.64 64.75 64.58 64.62 96,124 +0.10(+0.16%)
Jul 11, 2017 64.43 64.52 64.40 64.52 104,877 +0.10(+0.16%)
Jul 10, 2017 64.45 64.49 64.40 64.42 776,164 +0.03(+0.05%)
Jul 07, 2017 64.43 64.44 64.33 64.39 96,076 +0.00(+0.00%)
Jul 06, 2017 64.43 64.43 64.34 64.39 103,433 -0.10(-0.16%)
Jul 05, 2017 64.40 64.53 64.40 64.49 162,118 +0.04(+0.06%)
Jul 03, 2017 64.59 64.62 64.39 64.45 65,586 -0.20(-0.31%)
Jun 30, 2017 64.81 64.82 64.64 64.65 99,545 -0.11(-0.17%)
Jun 29, 2017 64.72 64.82 64.72 64.76 83,703 -0.14(-0.22%)
Jun 28, 2017 64.92 64.96 64.86 64.90 79,788 -0.01(-0.02%)
Jun 27, 2017 65.00 65.00 64.85 64.91 96,118 -0.17(-0.26%)
Jun 26, 2017 65.10 65.13 65.07 65.08 50,194 +0.01(+0.02%)
Jun 23, 2017 65.02 65.11 65.02 65.07 218,112 +0.00(+0.00%)
Jun 22, 2017 65.03 65.08 64.95 65.07 42,489 +0.07(+0.11%)
Jun 21, 2017 64.98 65.05 64.92 65.00 116,086 -0.02(-0.03%)
Jun 20, 2017 64.91 65.03 64.91 65.02 64,401 +0.12(+0.18%)
Jun 19, 2017 64.99 65.03 64.89 64.90 45,060 -0.13(-0.20%)
Jun 16, 2017 64.99 65.09 64.99 65.03 41,990 +0.06(+0.09%)
Jun 15, 2017 65.03 65.10 64.96 64.97 62,511 -0.10(-0.15%)
Jun 14, 2017 65.14 65.28 65.04 65.07 79,535 +0.18(+0.28%)
Jun 13, 2017 64.84 64.94 64.84 64.89 36,264 +0.01(+0.02%)
Jun 12, 2017 64.88 64.98 64.87 64.88 47,415 -0.03(-0.05%)
Jun 09, 2017 64.84 64.96 64.84 64.91 97,481 -0.06(-0.09%)
Jun 08, 2017 64.97 65.02 64.88 64.97 41,627 +0.00(+0.00%)
Jun 07, 2017 65.06 65.11 64.97 64.97 47,535 -0.12(-0.18%)
Jun 06, 2017 65.11 65.15 65.06 65.09 76,761 +0.15(+0.23%)
Jun 05, 2017 65.00 65.05 64.92 64.94 233,815 -0.11(-0.17%)
Jun 02, 2017 65.01 65.10 64.99 65.05 107,031 +0.21(+0.32%)
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.