Interm Govt Bond Vanguard (NQ: VGIT )

65.34 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 12:05 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 67.19 67.31 67.17 67.29 140,400 +0.04(+0.06%)
Aug 29, 2019 67.32 67.32 67.15 67.25 326,770 -0.06(-0.09%)
Aug 28, 2019 67.39 67.41 67.31 67.31 399,053 +0.01(+0.01%)
Aug 27, 2019 67.20 67.35 67.20 67.30 343,765 +0.13(+0.19%)
Aug 26, 2019 67.20 67.29 67.11 67.17 269,559 -0.05(-0.07%)
Aug 23, 2019 66.97 67.28 66.94 67.22 334,600 +0.30(+0.45%)
Aug 22, 2019 66.93 67.05 66.89 66.92 211,967 -0.08(-0.12%)
Aug 21, 2019 67.01 67.12 66.97 67.00 274,718 -0.15(-0.22%)
Aug 20, 2019 67.13 67.18 67.10 67.15 522,038 +0.20(+0.30%)
Aug 19, 2019 66.96 67.03 66.94 66.95 506,979 -0.19(-0.28%)
Aug 16, 2019 67.07 67.16 66.96 67.14 403,700 -0.08(-0.12%)
Aug 15, 2019 67.00 67.32 66.97 67.22 891,173 +0.29(+0.43%)
Aug 14, 2019 66.90 66.98 66.86 66.93 409,259 +0.27(+0.41%)
Aug 13, 2019 66.85 66.85 66.57 66.66 407,164 -0.22(-0.33%)
Aug 12, 2019 66.75 66.93 66.75 66.88 251,371 +0.26(+0.39%)
Aug 09, 2019 66.73 66.79 66.57 66.62 242,900 -0.06(-0.09%)
Aug 08, 2019 66.61 66.73 66.50 66.68 820,010 -0.01(-0.01%)
Aug 07, 2019 67.02 67.10 66.65 66.69 434,639 -0.02(-0.03%)
Aug 06, 2019 66.58 66.72 66.53 66.71 304,497 +0.06(+0.09%)
Aug 05, 2019 66.54 66.69 66.51 66.65 630,464 +0.42(+0.63%)
Aug 02, 2019 66.19 66.27 66.13 66.23 457,800 +0.04(+0.06%)
Aug 01, 2019 65.73 66.21 65.71 66.19 480,330 +0.41(+0.62%)
Jul 31, 2019 65.73 65.85 65.54 65.78 322,285 +0.05(+0.08%)
Jul 30, 2019 65.74 65.75 65.66 65.73 1,100,693 +0.02(+0.03%)
Jul 29, 2019 65.74 65.75 65.69 65.71 209,486 +0.05(+0.08%)
Jul 26, 2019 65.67 65.68 65.60 65.66 211,600 -0.02(-0.03%)
Jul 25, 2019 65.72 65.72 65.59 65.68 271,704 -0.09(-0.14%)
Jul 24, 2019 65.77 65.82 65.73 65.77 347,202 +0.04(+0.06%)
Jul 23, 2019 65.75 65.79 65.69 65.73 238,652 -0.05(-0.08%)
Jul 22, 2019 65.82 65.83 65.77 65.78 413,200 +0.01(+0.02%)
Jul 19, 2019 65.75 65.80 65.69 65.77 279,700 -0.08(-0.12%)
Jul 18, 2019 65.68 65.90 65.66 65.85 301,104 +0.14(+0.21%)
Jul 17, 2019 65.58 65.73 65.57 65.71 245,331 +0.19(+0.29%)
Jul 16, 2019 65.48 65.53 65.42 65.52 427,901 -0.11(-0.17%)
Jul 15, 2019 65.58 65.63 65.57 65.63 503,749 +0.09(+0.14%)
Jul 12, 2019 65.46 65.57 65.45 65.54 192,500 +0.05(+0.08%)
Jul 11, 2019 65.63 65.64 65.46 65.49 159,362 -0.17(-0.26%)
Jul 10, 2019 65.63 65.72 65.57 65.66 481,727 +0.10(+0.15%)
Jul 09, 2019 65.60 65.61 65.53 65.56 198,304 -0.03(-0.05%)
Jul 08, 2019 65.71 65.75 65.59 65.59 192,288 -0.07(-0.11%)
Jul 05, 2019 65.70 65.70 65.56 65.66 448,400 -0.33(-0.50%)
Jul 03, 2019 65.95 66.02 65.95 65.99 404,600 +0.09(+0.14%)
Jul 02, 2019 65.81 65.93 65.79 65.90 281,388 +0.14(+0.21%)
Jul 01, 2019 65.84 65.84 65.70 65.76 624,979 -0.21(-0.32%)
Jun 28, 2019 65.90 66.00 65.89 65.97 260,200 +0.04(+0.06%)
Jun 27, 2019 65.87 65.97 65.83 65.93 917,597 +0.10(+0.15%)
Jun 26, 2019 65.95 65.95 65.79 65.83 559,012 -0.20(-0.30%)
Jun 25, 2019 65.99 66.08 65.92 66.03 241,807 +0.09(+0.14%)
Jun 24, 2019 65.88 65.96 65.85 65.94 195,884 +0.17(+0.26%)
Jun 21, 2019 65.84 65.85 65.74 65.77 222,000 -0.18(-0.27%)
Jun 20, 2019 66.00 66.08 65.94 65.95 736,243 +0.07(+0.11%)
Jun 19, 2019 65.59 65.96 65.55 65.88 316,599 +0.21(+0.32%)
Jun 18, 2019 65.80 65.89 65.65 65.67 325,477 +0.06(+0.09%)
Jun 17, 2019 65.64 65.67 65.58 65.61 290,041 -0.05(-0.08%)
Jun 14, 2019 65.59 65.68 65.59 65.66 694,200 +0.02(+0.03%)
Jun 13, 2019 65.57 65.69 65.55 65.64 376,279 +0.13(+0.20%)
Jun 12, 2019 65.44 65.53 65.43 65.51 188,653 +0.15(+0.23%)
Jun 11, 2019 65.35 65.41 65.32 65.36 465,745 -0.04(-0.06%)
Jun 10, 2019 65.47 65.47 65.37 65.40 172,734 -0.21(-0.32%)
Jun 07, 2019 65.68 65.71 65.54 65.61 254,200 +0.17(+0.26%)
Jun 06, 2019 65.50 65.57 65.40 65.44 323,327 -0.06(-0.09%)
Jun 05, 2019 65.57 65.63 65.46 65.50 453,173 +0.05(+0.08%)
Jun 04, 2019 65.40 65.50 65.33 65.45 593,129 -0.14(-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.