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 30, 2020 64.87 64.89 64.79 64.81 1,536,579 -0.09(-0.14%)
Oct 29, 2020 64.99 65.01 64.86 64.90 1,466,704 -0.11(-0.17%)
Oct 28, 2020 65.08 65.08 65.00 65.01 964,851 +0.00(+0.00%)
Oct 27, 2020 64.98 65.03 64.98 65.01 876,811 +0.06(+0.09%)
Oct 26, 2020 64.92 64.98 64.91 64.96 620,652 +0.09(+0.14%)
Oct 23, 2020 64.81 64.90 64.81 64.86 568,579 +0.05(+0.07%)
Oct 22, 2020 64.90 64.91 64.81 64.82 633,034 -0.12(-0.19%)
Oct 21, 2020 64.93 64.96 64.90 64.94 795,595 -0.04(-0.06%)
Oct 20, 2020 64.99 65.02 64.96 64.97 1,321,864 -0.06(-0.09%)
Oct 19, 2020 65.00 65.05 64.97 65.03 573,716 -0.06(-0.09%)
Oct 16, 2020 65.10 65.15 65.07 65.08 532,955 -0.03(-0.04%)
Oct 15, 2020 65.18 65.18 65.08 65.11 642,346 -0.03(-0.04%)
Oct 14, 2020 65.15 65.17 65.12 65.14 430,891 +0.00(+0.00%)
Oct 13, 2020 65.09 65.14 65.08 65.14 2,475,156 +0.09(+0.14%)
Oct 12, 2020 65.01 65.05 64.99 65.05 499,721 +0.04(+0.06%)
Oct 09, 2020 65.00 65.05 64.95 65.01 609,277 -0.03(-0.04%)
Oct 08, 2020 65.00 65.04 64.98 65.04 435,413 +0.07(+0.11%)
Oct 07, 2020 64.98 65.02 64.93 64.96 871,822 -0.09(-0.14%)
Oct 06, 2020 65.01 65.12 64.98 65.06 574,008 +0.06(+0.10%)
Oct 05, 2020 65.12 65.12 64.98 64.99 622,514 -0.21(-0.33%)
Oct 02, 2020 65.26 65.27 65.17 65.21 907,331 -0.02(-0.03%)
Oct 01, 2020 65.16 65.27 65.13 65.22 953,799 +0.01(+0.01%)
Sep 30, 2020 65.29 65.29 65.18 65.22 818,664 -0.09(-0.14%)
Sep 29, 2020 65.30 65.34 65.29 65.31 970,209 +0.04(+0.06%)
Sep 28, 2020 65.27 65.28 65.26 65.27 697,417 -0.01(-0.01%)
Sep 25, 2020 65.27 65.29 65.26 65.28 1,246,554 +0.04(+0.06%)
Sep 24, 2020 65.24 65.26 65.22 65.25 660,893 +0.00(+0.00%)
Sep 23, 2020 65.21 65.26 65.19 65.25 1,881,568 +0.03(+0.04%)
Sep 22, 2020 65.24 65.27 65.22 65.22 525,146 -0.01(-0.01%)
Sep 21, 2020 65.26 65.28 65.21 65.23 489,153 +0.05(+0.07%)
Sep 18, 2020 65.22 65.23 65.16 65.18 764,466 -0.02(-0.03%)
Sep 17, 2020 65.27 65.27 65.19 65.20 471,587 +0.01(+0.01%)
Sep 16, 2020 65.26 65.26 65.16 65.19 477,339 -0.03(-0.04%)
Sep 15, 2020 65.22 65.24 65.19 65.22 495,378 -0.03(-0.04%)
Sep 14, 2020 65.27 65.28 65.22 65.25 432,598 -0.03(-0.04%)
Sep 11, 2020 65.23 65.27 65.22 65.27 1,201,706 +0.06(+0.09%)
Sep 10, 2020 65.14 65.23 65.12 65.22 397,639 +0.06(+0.09%)
Sep 09, 2020 65.20 65.21 65.13 65.16 641,278 -0.02(-0.03%)
Sep 08, 2020 65.15 65.23 65.15 65.18 671,673 +0.07(+0.11%)
Sep 04, 2020 65.22 65.23 65.06 65.11 557,518 -0.18(-0.27%)
Sep 03, 2020 65.28 65.37 65.27 65.28 1,311,941 +0.03(+0.04%)
Sep 02, 2020 65.20 65.27 65.19 65.26 522,794 +0.03(+0.04%)
Sep 01, 2020 65.13 65.24 65.09 65.23 1,177,339 +0.10(+0.16%)
Aug 31, 2020 65.11 65.19 64.92 65.12 514,256 +0.04(+0.06%)
Aug 28, 2020 65.10 65.14 65.06 65.09 466,525 +0.07(+0.11%)
Aug 27, 2020 65.17 65.17 65.00 65.01 575,186 -0.08(-0.13%)
Aug 26, 2020 65.09 65.12 65.02 65.10 536,814 -0.01(-0.01%)
Aug 25, 2020 65.06 65.12 65.01 65.11 750,307 -0.06(-0.10%)
Aug 24, 2020 65.21 65.24 65.17 65.17 336,778 -0.05(-0.07%)
Aug 21, 2020 65.23 65.24 65.17 65.22 1,615,421 +0.01(+0.01%)
Aug 20, 2020 65.22 65.23 65.18 65.21 444,350 +0.09(+0.14%)
Aug 19, 2020 65.17 65.20 65.11 65.12 358,581 -0.06(-0.09%)
Aug 18, 2020 65.13 65.19 65.12 65.17 613,674 +0.06(+0.10%)
Aug 17, 2020 65.12 65.17 65.10 65.11 418,160 +0.06(+0.09%)
Aug 14, 2020 65.06 65.09 65.04 65.05 376,076 +0.03(+0.04%)
Aug 13, 2020 65.08 65.11 64.98 65.02 857,092 -0.06(-0.10%)
Aug 12, 2020 65.10 65.12 65.04 65.09 1,699,633 -0.11(-0.17%)
Aug 11, 2020 65.19 65.21 65.10 65.20 608,434 -0.10(-0.16%)
Aug 10, 2020 65.38 65.40 65.30 65.30 385,024 -0.05(-0.07%)
Aug 07, 2020 65.43 65.45 65.33 65.35 809,062 -0.06(-0.08%)
Aug 06, 2020 65.45 65.49 65.39 65.40 427,267 +0.03(+0.04%)
Aug 05, 2020 65.42 65.42 65.36 65.37 832,844 -0.11(-0.17%)
Aug 04, 2020 65.42 65.49 65.42 65.49 1,130,532 +0.09(+0.14%)
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.