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 (%)
Sep 30, 2020 64.30 64.30 64.19 64.23 831,312 -0.09(-0.14%)
Sep 29, 2020 64.31 64.34 64.30 64.32 985,197 +0.04(+0.06%)
Sep 28, 2020 64.28 64.29 64.26 64.28 708,191 -0.01(-0.01%)
Sep 25, 2020 64.28 64.30 64.26 64.29 1,265,812 +0.04(+0.06%)
Sep 24, 2020 64.24 64.26 64.23 64.25 671,103 +0.00(+0.00%)
Sep 23, 2020 64.22 64.26 64.20 64.25 1,910,636 +0.03(+0.04%)
Sep 22, 2020 64.24 64.27 64.23 64.23 533,259 -0.01(-0.01%)
Sep 21, 2020 64.26 64.29 64.22 64.24 496,710 +0.05(+0.07%)
Sep 18, 2020 64.23 64.24 64.17 64.19 776,276 -0.02(-0.03%)
Sep 17, 2020 64.27 64.28 64.20 64.21 478,873 +0.01(+0.01%)
Sep 16, 2020 64.26 64.26 64.17 64.20 484,714 -0.03(-0.04%)
Sep 15, 2020 64.23 64.24 64.20 64.23 503,031 -0.03(-0.04%)
Sep 14, 2020 64.28 64.29 64.23 64.25 439,281 -0.03(-0.04%)
Sep 11, 2020 64.24 64.28 64.23 64.28 1,220,271 +0.05(+0.09%)
Sep 10, 2020 64.15 64.24 64.13 64.23 403,782 +0.05(+0.09%)
Sep 09, 2020 64.21 64.22 64.14 64.17 651,185 -0.02(-0.03%)
Sep 08, 2020 64.16 64.24 64.16 64.19 682,050 +0.07(+0.11%)
Sep 04, 2020 64.23 64.24 64.07 64.12 566,131 -0.17(-0.27%)
Sep 03, 2020 64.29 64.37 64.28 64.29 1,332,209 +0.03(+0.04%)
Sep 02, 2020 64.21 64.28 64.20 64.26 530,870 +0.03(+0.04%)
Sep 01, 2020 64.14 64.24 64.10 64.24 1,195,527 +0.10(+0.16%)
Aug 31, 2020 64.12 64.20 63.93 64.13 522,204 +0.04(+0.06%)
Aug 28, 2020 64.11 64.15 64.07 64.10 473,735 +0.07(+0.11%)
Aug 27, 2020 64.18 64.18 64.01 64.02 584,075 -0.08(-0.13%)
Aug 26, 2020 64.10 64.12 64.03 64.11 545,110 -0.01(-0.01%)
Aug 25, 2020 64.07 64.13 64.02 64.12 761,903 -0.06(-0.10%)
Aug 24, 2020 64.22 64.25 64.18 64.18 341,982 -0.05(-0.07%)
Aug 21, 2020 64.23 64.24 64.18 64.22 1,640,386 +0.01(+0.01%)
Aug 20, 2020 64.22 64.23 64.19 64.22 451,217 +0.09(+0.14%)
Aug 19, 2020 64.18 64.21 64.12 64.12 364,122 -0.05(-0.09%)
Aug 18, 2020 64.14 64.20 64.12 64.18 623,159 +0.06(+0.10%)
Aug 17, 2020 64.13 64.17 64.11 64.12 424,622 +0.05(+0.09%)
Aug 14, 2020 64.07 64.10 64.05 64.06 381,888 +0.03(+0.04%)
Aug 13, 2020 64.09 64.12 63.99 64.03 870,338 -0.06(-0.10%)
Aug 12, 2020 64.11 64.13 64.05 64.10 1,725,900 -0.11(-0.17%)
Aug 11, 2020 64.20 64.22 64.11 64.21 617,837 -0.10(-0.16%)
Aug 10, 2020 64.39 64.41 64.31 64.31 390,974 -0.05(-0.07%)
Aug 07, 2020 64.43 64.45 64.33 64.35 821,566 -0.05(-0.08%)
Aug 06, 2020 64.45 64.50 64.40 64.41 433,870 +0.03(+0.04%)
Aug 05, 2020 64.42 64.42 64.36 64.38 845,715 -0.11(-0.17%)
Aug 04, 2020 64.42 64.50 64.42 64.49 1,148,004 +0.09(+0.14%)
Aug 03, 2020 64.36 64.40 64.34 64.40 1,891,167 +0.01(+0.02%)
Jul 31, 2020 64.36 64.42 64.32 64.38 693,308 +0.01(+0.01%)
Jul 30, 2020 64.37 64.37 64.33 64.37 709,761 +0.06(+0.10%)
Jul 29, 2020 64.27 64.32 64.24 64.31 830,366 +0.06(+0.10%)
Jul 28, 2020 64.22 64.26 64.20 64.25 1,052,871 +0.09(+0.14%)
Jul 27, 2020 64.23 64.25 64.15 64.16 509,167 -0.06(-0.10%)
Jul 24, 2020 64.22 64.25 64.20 64.22 502,574 -0.01(-0.01%)
Jul 23, 2020 64.23 64.25 64.20 64.23 1,553,587 +0.03(+0.04%)
Jul 22, 2020 64.23 64.24 64.19 64.20 1,416,114 +0.00(+0.00%)
Jul 21, 2020 64.17 64.22 64.16 64.20 452,736 +0.04(+0.06%)
Jul 20, 2020 64.19 64.20 64.13 64.17 475,728 +0.01(+0.01%)
Jul 17, 2020 64.18 64.18 64.13 64.16 662,398 +0.01(+0.01%)
Jul 16, 2020 64.18 64.21 64.15 64.15 1,856,766 +0.02(+0.03%)
Jul 15, 2020 64.09 64.17 64.08 64.13 588,835 +0.00(+0.00%)
Jul 14, 2020 64.17 64.20 64.12 64.13 657,999 -0.01(-0.01%)
Jul 13, 2020 64.04 64.14 64.03 64.14 578,358 +0.05(+0.07%)
Jul 10, 2020 64.17 64.21 64.08 64.09 507,853 -0.07(-0.11%)
Jul 09, 2020 64.07 64.20 64.07 64.17 1,532,461 +0.08(+0.13%)
Jul 08, 2020 64.07 64.11 64.03 64.08 768,117 -0.05(-0.07%)
Jul 07, 2020 64.03 64.13 64.02 64.13 565,344 +0.11(+0.17%)
Jul 06, 2020 64.02 64.03 63.97 64.02 820,902 -0.08(-0.13%)
Jul 02, 2020 63.98 64.10 63.96 64.10 599,700 +0.08(+0.13%)
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.