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 (%)
Mar 28, 2024 58.53 58.55 58.55 58.55 1,377,121 -0.09(-0.15%)
Mar 27, 2024 58.55 58.66 58.54 58.64 1,311,437 +0.15(+0.26%)
Mar 26, 2024 58.40 58.50 58.36 58.49 1,278,825 +0.05(+0.09%)
Mar 25, 2024 58.49 58.50 58.41 58.44 1,278,646 -0.09(-0.15%)
Mar 22, 2024 58.55 58.55 58.50 58.53 1,763,867 +0.18(+0.31%)
Mar 21, 2024 58.41 58.44 58.31 58.35 1,380,975 +0.02(+0.03%)
Mar 20, 2024 58.23 58.43 58.19 58.33 2,970,747 +0.14(+0.24%)
Mar 19, 2024 58.17 58.24 58.14 58.19 2,437,948 +0.12(+0.21%)
Mar 18, 2024 58.09 58.12 58.02 58.07 1,391,789 -0.06(-0.10%)
Mar 15, 2024 58.15 58.19 58.11 58.13 1,616,935 -0.08(-0.14%)
Mar 14, 2024 58.34 58.34 58.19 58.21 1,757,679 -0.28(-0.48%)
Mar 13, 2024 58.53 58.58 58.48 58.49 1,971,112 -0.10(-0.17%)
Mar 12, 2024 58.66 58.66 58.54 58.59 1,921,623 -0.17(-0.29%)
Mar 11, 2024 58.82 58.82 58.72 58.76 2,013,447 -0.08(-0.14%)
Mar 08, 2024 58.89 58.91 58.80 58.84 2,173,387 +0.06(+0.10%)
Mar 07, 2024 58.77 58.79 58.67 58.78 2,231,219 +0.12(+0.20%)
Mar 06, 2024 58.68 58.77 58.64 58.66 2,329,344 +0.07(+0.12%)
Mar 05, 2024 58.56 58.66 58.50 58.59 2,323,957 +0.21(+0.36%)
Mar 04, 2024 58.34 58.42 58.33 58.38 2,452,850 -0.10(-0.17%)
Mar 01, 2024 58.22 58.51 58.13 58.48 4,118,878 +0.22(+0.38%)
Feb 29, 2024 58.20 58.35 58.19 58.26 3,804,182 +0.10(+0.17%)
Feb 28, 2024 58.07 58.17 58.05 58.16 5,278,666 +0.15(+0.26%)
Feb 27, 2024 58.04 58.11 57.98 58.01 5,109,204 -0.07(-0.12%)
Feb 26, 2024 58.14 58.14 57.99 58.08 13,020,971 -0.07(-0.12%)
Feb 23, 2024 58.00 58.18 58.00 58.15 12,764,318 +0.15(+0.26%)
Feb 22, 2024 57.99 58.09 57.93 58.00 14,577,155 -0.02(-0.03%)
Feb 21, 2024 58.19 58.21 58.00 58.02 10,420,667 -0.15(-0.26%)
Feb 20, 2024 58.18 58.25 58.15 58.17 15,145,897 +0.10(+0.17%)
Feb 16, 2024 58.00 58.08 57.97 58.07 3,430,991 -0.20(-0.34%)
Feb 15, 2024 58.33 58.36 58.20 58.27 3,184,401 +0.14(+0.24%)
Feb 14, 2024 58.02 58.21 58.02 58.13 2,431,479 +0.18(+0.31%)
Feb 13, 2024 58.12 58.15 57.94 57.95 5,157,341 -0.50(-0.85%)
Feb 12, 2024 58.46 58.51 58.38 58.45 1,213,571 +0.04(+0.07%)
Feb 09, 2024 58.37 58.44 58.36 58.41 1,758,124 -0.07(-0.12%)
Feb 08, 2024 58.53 58.56 58.45 58.48 1,171,954 -0.13(-0.22%)
Feb 07, 2024 58.61 58.77 58.59 58.61 1,847,554 -0.08(-0.14%)
Feb 06, 2024 58.50 58.72 58.48 58.69 1,499,697 +0.26(+0.44%)
Feb 05, 2024 58.56 58.59 58.40 58.43 1,771,726 -0.40(-0.68%)
Feb 02, 2024 58.90 58.97 58.74 58.83 2,112,449 -0.54(-0.91%)
Feb 01, 2024 59.32 59.51 59.20 59.37 1,853,572 +0.21(+0.35%)
Jan 31, 2024 59.00 59.17 58.94 59.16 2,519,705 +0.38(+0.64%)
Jan 30, 2024 58.84 58.86 58.64 58.78 1,927,386 -0.01(-0.02%)
Jan 29, 2024 58.69 58.81 58.65 58.79 1,488,611 +0.22(+0.37%)
Jan 26, 2024 58.60 58.60 58.50 58.57 1,321,121 -0.08(-0.14%)
Jan 25, 2024 58.59 58.66 58.54 58.65 1,375,126 +0.20(+0.34%)
Jan 24, 2024 58.72 58.72 58.43 58.45 2,275,577 -0.11(-0.19%)
Jan 23, 2024 58.56 58.57 58.51 58.56 1,904,418 -0.08(-0.14%)
Jan 22, 2024 58.64 58.70 58.60 58.64 4,318,551 +0.13(+0.22%)
Jan 19, 2024 58.45 58.51 58.35 58.51 4,231,042 -0.03(-0.05%)
Jan 18, 2024 58.60 58.63 58.50 58.54 2,068,788 -0.05(-0.08%)
Jan 17, 2024 58.62 58.69 58.52 58.59 2,255,242 -0.21(-0.36%)
Jan 16, 2024 58.95 59.01 58.72 58.80 2,949,218 -0.29(-0.49%)
Jan 12, 2024 59.10 59.21 59.01 59.09 2,415,622 +0.15(+0.25%)
Jan 11, 2024 58.75 58.96 58.71 58.94 2,281,381 +0.28(+0.47%)
Jan 10, 2024 58.80 58.83 58.65 58.66 2,779,136 -0.06(-0.10%)
Jan 09, 2024 58.67 58.76 58.67 58.72 2,932,909 +0.02(+0.03%)
Jan 08, 2024 58.62 58.86 58.60 58.70 3,065,437 +0.13(+0.22%)
Jan 05, 2024 58.55 58.85 58.52 58.57 2,665,767 -0.13(-0.22%)
Jan 04, 2024 58.69 58.76 58.65 58.70 2,125,365 -0.23(-0.39%)
Jan 03, 2024 58.67 58.95 58.63 58.93 3,852,975 +0.12(+0.20%)
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.