Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 63.95 63.98 63.93 63.95 545,828 -0.01(-0.01%)
Nov 27, 2020 63.91 63.96 63.91 63.96 354,227 +0.09(+0.14%)
Nov 25, 2020 63.87 63.91 63.85 63.86 668,597 +0.02(+0.03%)
Nov 24, 2020 63.86 63.87 63.82 63.85 778,369 -0.03(-0.04%)
Nov 23, 2020 63.88 63.89 63.85 63.87 832,334 -0.04(-0.06%)
Nov 20, 2020 63.88 63.93 63.88 63.91 1,202,840 +0.05(+0.07%)
Nov 19, 2020 63.85 63.90 63.85 63.86 468,218 +0.03(+0.04%)
Nov 18, 2020 63.85 63.86 63.78 63.84 804,814 +0.00(+0.00%)
Nov 17, 2020 63.82 63.86 63.82 63.84 2,570,642 +0.07(+0.11%)
Nov 16, 2020 63.77 63.80 63.76 63.76 1,031,136 -0.01(-0.01%)
Nov 13, 2020 63.81 63.83 63.77 63.77 2,942,003 -0.05(-0.09%)
Nov 12, 2020 63.74 63.83 63.74 63.83 1,140,429 +0.19(+0.30%)
Nov 11, 2020 63.57 63.64 63.57 63.64 523,103 +0.06(+0.10%)
Nov 10, 2020 63.56 63.65 63.56 63.57 1,817,004 -0.11(-0.17%)
Nov 09, 2020 63.69 63.69 63.55 63.68 771,513 -0.26(-0.40%)
Nov 06, 2020 63.93 63.96 63.88 63.94 848,831 -0.12(-0.19%)
Nov 05, 2020 64.08 64.08 64.01 64.06 1,118,632 +0.00(+0.00%)
Nov 04, 2020 64.04 64.11 64.03 64.06 724,754 +0.26(+0.40%)
Nov 03, 2020 63.81 63.82 63.75 63.80 1,606,669 -0.05(-0.07%)
Nov 02, 2020 63.91 63.92 63.85 63.85 1,010,238 +0.02(+0.04%)
Oct 30, 2020 63.89 63.90 63.81 63.82 1,560,273 -0.09(-0.14%)
Oct 29, 2020 64.01 64.02 63.88 63.91 1,489,321 -0.11(-0.17%)
Oct 28, 2020 64.09 64.09 64.01 64.02 979,729 +0.00(+0.00%)
Oct 27, 2020 64.00 64.04 63.99 64.02 890,331 +0.05(+0.09%)
Oct 26, 2020 63.93 64.00 63.92 63.97 630,222 +0.09(+0.14%)
Oct 23, 2020 63.82 63.91 63.82 63.88 577,347 +0.05(+0.07%)
Oct 22, 2020 63.91 63.92 63.83 63.83 642,795 -0.12(-0.19%)
Oct 21, 2020 63.94 63.98 63.92 63.95 807,864 -0.04(-0.06%)
Oct 20, 2020 64.01 64.03 63.97 63.99 1,342,247 -0.05(-0.09%)
Oct 19, 2020 64.01 64.06 63.99 64.04 582,562 -0.05(-0.09%)
Oct 16, 2020 64.11 64.16 64.08 64.10 541,173 -0.03(-0.04%)
Oct 15, 2020 64.19 64.19 64.10 64.12 652,251 -0.03(-0.04%)
Oct 14, 2020 64.16 64.18 64.13 64.15 437,535 +0.00(+0.00%)
Oct 13, 2020 64.11 64.15 64.10 64.15 2,513,323 +0.09(+0.14%)
Oct 12, 2020 64.02 64.06 64.01 64.06 507,427 +0.04(+0.06%)
Oct 09, 2020 64.01 64.06 63.96 64.02 618,672 -0.03(-0.04%)
Oct 08, 2020 64.01 64.05 64.00 64.05 442,127 +0.07(+0.11%)
Oct 07, 2020 64.00 64.03 63.94 63.98 885,266 -0.09(-0.14%)
Oct 06, 2020 64.02 64.13 64.00 64.07 582,859 +0.06(+0.10%)
Oct 05, 2020 64.13 64.13 64.00 64.01 632,113 -0.21(-0.33%)
Oct 02, 2020 64.27 64.27 64.18 64.22 921,321 -0.02(-0.03%)
Oct 01, 2020 64.17 64.28 64.14 64.23 968,507 +0.01(+0.01%)
Sep 30, 2020 64.30 64.30 64.19 64.23 831,294 -0.09(-0.14%)
Sep 29, 2020 64.31 64.35 64.30 64.32 985,176 +0.04(+0.06%)
Sep 28, 2020 64.28 64.29 64.26 64.28 708,176 -0.01(-0.01%)
Sep 25, 2020 64.28 64.30 64.26 64.29 1,265,784 +0.04(+0.06%)
Sep 24, 2020 64.25 64.26 64.23 64.26 671,088 +0.00(+0.00%)
Sep 23, 2020 64.22 64.26 64.20 64.26 1,910,595 +0.03(+0.04%)
Sep 22, 2020 64.25 64.27 64.23 64.23 533,248 -0.01(-0.01%)
Sep 21, 2020 64.26 64.29 64.22 64.24 496,700 +0.05(+0.07%)
Sep 18, 2020 64.23 64.24 64.17 64.19 776,260 -0.02(-0.03%)
Sep 17, 2020 64.27 64.28 64.20 64.21 478,862 +0.01(+0.01%)
Sep 16, 2020 64.26 64.26 64.17 64.20 484,703 -0.03(-0.04%)
Sep 15, 2020 64.23 64.25 64.20 64.23 503,020 -0.03(-0.04%)
Sep 14, 2020 64.28 64.29 64.23 64.26 439,271 -0.03(-0.04%)
Sep 11, 2020 64.24 64.28 64.23 64.28 1,220,244 +0.05(+0.09%)
Sep 10, 2020 64.16 64.24 64.13 64.23 403,773 +0.05(+0.09%)
Sep 09, 2020 64.21 64.22 64.14 64.17 651,171 -0.02(-0.03%)
Sep 08, 2020 64.16 64.24 64.16 64.19 682,035 +0.07(+0.11%)
Sep 04, 2020 64.23 64.24 64.07 64.12 566,119 -0.17(-0.27%)
Sep 03, 2020 64.29 64.37 64.28 64.29 1,332,180 +0.03(+0.04%)
Sep 02, 2020 64.21 64.28 64.20 64.26 530,859 +0.03(+0.04%)
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.