Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 63.10 63.32 63.22 876,956 -0.01(-0.01%)
Oct 28, 2021 63.27 63.37 63.19 63.23 876,764 -0.09(-0.15%)
Oct 27, 2021 63.28 63.39 63.13 63.33 953,477 +0.15(+0.24%)
Oct 26, 2021 63.15 63.18 776,690 -0.01(-0.01%)
Oct 25, 2021 63.13 63.22 63.12 63.19 633,649 +0.08(+0.12%)
Oct 22, 2021 63.03 63.12 62.97 63.11 1,115,699 +0.08(+0.12%)
Oct 21, 2021 63.14 63.15 63.03 63.04 573,575 -0.16(-0.25%)
Oct 20, 2021 63.21 63.27 63.19 63.20 584,688 +0.01(+0.02%)
Oct 19, 2021 63.26 63.27 63.19 63.19 666,399 -0.08(-0.13%)
Oct 18, 2021 63.21 63.29 63.16 63.27 708,658 -0.09(-0.15%)
Oct 15, 2021 63.42 63.45 63.34 63.37 939,729 -0.21(-0.33%)
Oct 14, 2021 63.54 63.60 63.51 63.57 14,162,386 +0.08(+0.13%)
Oct 13, 2021 63.45 63.55 63.43 63.49 1,606,942 +0.02(+0.03%)
Oct 12, 2021 63.39 63.48 63.37 63.47 618,998 +0.14(+0.22%)
Oct 11, 2021 63.38 63.40 63.32 63.33 630,565 -0.14(-0.22%)
Oct 08, 2021 63.54 63.54 63.44 63.47 521,651 -0.08(-0.13%)
Oct 07, 2021 63.60 63.63 63.54 63.55 1,914,163 -0.13(-0.21%)
Oct 06, 2021 63.68 63.72 63.66 63.69 639,217 -0.02(-0.03%)
Oct 05, 2021 63.75 63.75 63.66 63.71 655,092 -0.09(-0.15%)
Oct 04, 2021 63.80 63.88 63.74 63.80 1,029,601 -0.07(-0.10%)
Oct 01, 2021 63.77 63.87 63.74 63.87 1,110,431 +0.18(+0.28%)
Sep 30, 2021 63.60 63.69 63.58 63.69 643,308 +0.04(+0.06%)
Sep 29, 2021 63.64 63.70 63.56 63.65 740,976 +0.07(+0.10%)
Sep 28, 2021 63.58 63.65 63.49 63.58 1,381,243 -0.10(-0.16%)
Sep 27, 2021 63.69 63.74 63.68 63.69 2,231,172 -0.10(-0.16%)
Sep 24, 2021 63.82 63.84 63.75 63.79 1,123,612 -0.10(-0.16%)
Sep 23, 2021 64.02 64.03 63.88 63.89 720,968 -0.31(-0.48%)
Sep 22, 2021 64.22 64.27 64.11 64.20 777,783 -0.03(-0.04%)
Sep 21, 2021 64.27 64.29 64.21 64.23 398,176 -0.01(-0.01%)
Sep 20, 2021 64.19 64.29 64.17 64.24 531,576 +0.17(+0.26%)
Sep 17, 2021 64.07 64.09 64.03 64.07 541,035 -0.11(-0.18%)
Sep 16, 2021 64.18 64.24 64.13 64.19 434,021 -0.13(-0.21%)
Sep 15, 2021 64.34 64.35 64.26 64.32 420,048 -0.07(-0.10%)
Sep 14, 2021 64.33 64.42 64.32 64.38 549,694 +0.11(+0.18%)
Sep 13, 2021 64.24 64.30 64.24 64.27 364,663 +0.05(+0.07%)
Sep 10, 2021 64.26 64.28 64.18 64.22 490,307 -0.10(-0.16%)
Sep 09, 2021 64.25 64.37 64.22 64.33 482,564 +0.08(+0.13%)
Sep 08, 2021 64.19 64.26 64.17 64.24 730,672 +0.08(+0.12%)
Sep 07, 2021 64.18 64.20 64.13 64.17 536,125 -0.14(-0.22%)
Sep 03, 2021 64.30 64.31 64.26 64.31 560,589 -0.06(-0.09%)
Sep 02, 2021 64.37 64.37 64.32 64.36 403,188 +0.03(+0.04%)
Sep 01, 2021 64.35 64.37 64.28 64.34 1,339,982 +0.02(+0.04%)
Aug 31, 2021 64.34 64.38 64.28 64.31 627,901 -0.06(-0.09%)
Aug 30, 2021 64.26 64.37 64.25 64.37 505,255 +0.10(+0.16%)
Aug 27, 2021 64.11 64.27 64.07 64.27 972,354 +0.15(+0.24%)
Aug 26, 2021 64.13 64.15 64.08 64.11 909,199 -0.03(-0.04%)
Aug 25, 2021 64.27 64.27 64.11 64.14 541,128 -0.11(-0.18%)
Aug 24, 2021 64.30 64.34 64.25 64.26 520,676 -0.09(-0.15%)
Aug 23, 2021 64.32 64.36 64.28 64.35 493,141 +0.03(+0.04%)
Aug 20, 2021 64.38 64.39 64.29 64.32 1,490,596 -0.05(-0.07%)
Aug 19, 2021 64.39 64.41 64.35 64.37 827,682 +0.06(+0.09%)
Aug 18, 2021 64.32 64.35 64.21 64.31 677,524 -0.03(-0.04%)
Aug 17, 2021 64.34 64.42 64.33 64.34 449,034 -0.04(-0.06%)
Aug 16, 2021 64.37 64.46 64.37 64.38 761,441 +0.10(+0.16%)
Aug 13, 2021 64.14 64.27 64.13 64.27 357,213 +0.18(+0.28%)
Aug 12, 2021 64.11 64.14 64.06 64.10 364,575 -0.06(-0.09%)
Aug 11, 2021 64.11 64.23 64.06 64.15 628,129 +0.06(+0.09%)
Aug 10, 2021 64.18 64.20 64.09 64.10 386,414 -0.08(-0.12%)
Aug 09, 2021 64.32 64.35 64.16 64.17 521,922 -0.08(-0.13%)
Aug 06, 2021 64.28 64.31 64.25 64.26 389,951 -0.21(-0.32%)
Aug 05, 2021 64.52 64.53 64.43 64.46 563,404 -0.16(-0.25%)
Aug 04, 2021 64.79 64.83 64.52 64.62 958,637 -0.07(-0.10%)
Aug 03, 2021 64.68 64.74 64.66 64.69 686,161 +0.04(+0.06%)
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.