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 (%)
Jan 29, 2021 63.63 63.71 63.61 63.69 693,209 -0.04(-0.06%)
Jan 28, 2021 63.74 63.75 63.67 63.72 575,454 -0.08(-0.13%)
Jan 27, 2021 63.81 63.86 63.79 63.81 1,233,605 +0.05(+0.07%)
Jan 26, 2021 63.73 63.77 63.73 63.76 1,025,797 -0.01(-0.01%)
Jan 25, 2021 63.70 63.78 63.69 63.77 1,668,300 +0.11(+0.17%)
Jan 22, 2021 63.62 63.66 63.61 63.66 805,091 +0.05(+0.07%)
Jan 21, 2021 63.58 63.62 63.57 63.61 840,788 -0.03(-0.04%)
Jan 20, 2021 63.58 63.64 63.58 63.64 663,090 +0.02(+0.03%)
Jan 19, 2021 63.54 63.62 63.52 63.62 5,034,616 +0.03(+0.04%)
Jan 15, 2021 63.57 63.61 63.52 63.59 529,674 +0.10(+0.16%)
Jan 14, 2021 63.55 63.59 63.47 63.49 650,684 -0.04(-0.06%)
Jan 13, 2021 63.48 63.58 63.47 63.53 668,658 +0.09(+0.15%)
Jan 12, 2021 63.36 63.45 63.31 63.44 982,782 -0.01(-0.01%)
Jan 11, 2021 63.47 63.48 63.43 63.45 828,261 -0.06(-0.09%)
Jan 08, 2021 63.54 63.56 63.47 63.50 766,784 -0.10(-0.16%)
Jan 07, 2021 63.59 63.62 63.58 63.60 776,455 -0.11(-0.17%)
Jan 06, 2021 63.76 63.76 63.64 63.71 1,238,076 -0.20(-0.32%)
Jan 05, 2021 63.98 63.98 63.87 63.92 619,743 -0.08(-0.13%)
Jan 04, 2021 63.89 64.01 63.88 64.00 607,177 +0.03(+0.04%)
Dec 31, 2020 63.97 63.97 63.97 977,781 +0.03(+0.04%)
Dec 30, 2020 63.92 63.94 63.90 63.94 977,781 +0.02(+0.03%)
Dec 29, 2020 63.89 63.93 63.88 63.93 573,607 +0.00(+0.00%)
Dec 28, 2020 63.87 63.93 63.84 63.93 1,016,333 +0.03(+0.04%)
Dec 24, 2020 63.90 63.93 63.89 63.90 238,955 +0.02(+0.03%)
Dec 23, 2020 63.87 63.88 63.81 63.88 577,084 -0.04(-0.06%)
Dec 22, 2020 63.90 63.94 63.88 63.92 608,859 +0.05(+0.07%)
Dec 21, 2020 63.89 63.90 63.84 63.87 792,724 +0.01(+0.01%)
Dec 18, 2020 63.89 63.92 63.85 63.86 893,379 +0.00(+0.00%)
Dec 17, 2020 63.95 63.97 63.84 63.86 631,175 -0.05(-0.07%)
Dec 16, 2020 63.84 63.94 63.83 63.91 534,389 +0.00(+0.00%)
Dec 15, 2020 63.92 63.94 63.87 63.91 761,959 -0.04(-0.06%)
Dec 14, 2020 63.88 63.96 63.85 63.95 458,577 -0.02(-0.03%)
Dec 11, 2020 63.93 64.00 63.93 63.96 765,613 +0.08(+0.13%)
Dec 10, 2020 63.83 63.89 63.79 63.88 499,216 +0.09(+0.14%)
Dec 09, 2020 63.77 63.82 63.74 63.79 514,798 -0.05(-0.07%)
Dec 08, 2020 63.87 63.90 63.83 63.84 1,030,452 +0.02(+0.03%)
Dec 07, 2020 63.79 63.84 63.78 63.82 1,053,529 +0.11(+0.17%)
Dec 04, 2020 63.72 63.73 63.67 63.71 651,739 -0.12(-0.19%)
Dec 03, 2020 63.77 63.85 63.76 63.83 514,233 +0.09(+0.14%)
Dec 02, 2020 63.74 63.74 63.66 63.74 924,954 -0.03(-0.04%)
Dec 01, 2020 63.83 63.85 63.70 63.76 2,067,918 -0.18(-0.29%)
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%)
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.