Interm Govt Bond Vanguard (NQ: VGIT )

67.13 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 66.57 66.78 66.56 66.74 423,954 +0.31(+0.47%)
Oct 30, 2019 66.27 66.44 66.22 66.43 443,663 +0.19(+0.29%)
Oct 29, 2019 66.27 66.28 66.21 66.24 131,466 +0.03(+0.04%)
Oct 28, 2019 66.20 66.23 66.16 66.21 203,631 -0.14(-0.20%)
Oct 25, 2019 66.50 66.50 66.29 66.35 158,400 -0.12(-0.18%)
Oct 24, 2019 66.49 66.56 66.45 66.47 343,680 +0.01(+0.02%)
Oct 23, 2019 66.56 66.57 66.46 66.46 131,404 -0.01(-0.02%)
Oct 22, 2019 66.48 66.48 66.34 66.47 279,030 +0.10(+0.15%)
Oct 21, 2019 66.44 66.48 66.37 66.37 253,268 -0.17(-0.26%)
Oct 18, 2019 66.53 66.60 66.50 66.54 131,100 +0.06(+0.09%)
Oct 17, 2019 66.48 66.58 66.44 66.48 240,283 -0.02(-0.03%)
Oct 16, 2019 66.47 66.55 66.44 66.50 209,307 +0.12(+0.18%)
Oct 15, 2019 66.57 66.61 66.37 66.38 242,411 -0.19(-0.29%)
Oct 14, 2019 66.59 66.61 66.53 66.57 182,714 +0.08(+0.12%)
Oct 11, 2019 66.58 66.60 66.41 66.49 353,100 -0.30(-0.45%)
Oct 10, 2019 66.99 67.00 66.76 66.79 207,709 -0.30(-0.45%)
Oct 09, 2019 67.18 67.18 67.01 67.09 418,434 -0.13(-0.19%)
Oct 08, 2019 67.26 67.29 67.11 67.22 301,856 +0.12(+0.18%)
Oct 07, 2019 67.17 67.19 67.08 67.10 331,882 -0.16(-0.24%)
Oct 04, 2019 67.18 67.31 67.15 67.26 735,700 +0.06(+0.09%)
Oct 03, 2019 67.00 67.29 67.00 67.20 435,301 +0.29(+0.43%)
Oct 02, 2019 66.81 66.99 66.79 66.91 871,855 +0.18(+0.26%)
Oct 01, 2019 66.40 66.81 66.38 66.74 343,133 +0.07(+0.10%)
Sep 30, 2019 66.57 66.70 66.57 66.67 235,691 +0.03(+0.05%)
Sep 27, 2019 66.57 66.68 66.56 66.64 203,100 +0.08(+0.12%)
Sep 26, 2019 66.60 66.65 66.54 66.56 245,857 +0.08(+0.12%)
Sep 25, 2019 66.72 66.75 66.46 66.48 700,484 -0.30(-0.45%)
Sep 24, 2019 66.57 66.81 66.57 66.78 280,990 +0.24(+0.36%)
Sep 23, 2019 66.53 66.67 66.50 66.54 169,136 +0.09(+0.14%)
Sep 20, 2019 66.29 66.46 66.26 66.45 213,100 +0.22(+0.33%)
Sep 19, 2019 66.32 66.32 66.22 66.23 300,176 +0.03(+0.05%)
Sep 18, 2019 66.35 66.44 66.15 66.20 153,757 -0.02(-0.03%)
Sep 17, 2019 66.12 66.26 66.08 66.22 291,509 +0.12(+0.18%)
Sep 16, 2019 66.05 66.13 66.01 66.10 170,779 +0.19(+0.29%)
Sep 13, 2019 66.14 66.18 65.90 65.91 239,400 -0.40(-0.60%)
Sep 12, 2019 66.51 66.53 66.25 66.31 260,069 -0.11(-0.17%)
Sep 11, 2019 66.41 66.49 66.41 66.42 286,076 -0.06(-0.09%)
Sep 10, 2019 66.71 66.75 66.46 66.48 286,997 -0.30(-0.45%)
Sep 09, 2019 66.83 66.88 66.78 66.78 311,726 -0.27(-0.40%)
Sep 06, 2019 67.03 67.09 67.00 67.05 355,700 +0.03(+0.04%)
Sep 05, 2019 67.14 67.15 66.91 67.02 407,800 -0.39(-0.58%)
Sep 04, 2019 67.28 67.42 67.28 67.41 453,911 +0.12(+0.18%)
Sep 03, 2019 67.21 67.43 67.13 67.29 922,944 +0.00(+0.00%)
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%)
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.