Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.56 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.63 63.71 63.61 63.68 693,224 -0.04(-0.06%)
Jan 28, 2021 63.74 63.75 63.67 63.72 575,466 -0.08(-0.13%)
Jan 27, 2021 63.81 63.85 63.79 63.80 1,233,632 +0.05(+0.07%)
Jan 26, 2021 63.73 63.77 63.73 63.76 1,025,819 -0.01(-0.01%)
Jan 25, 2021 63.70 63.78 63.68 63.77 1,668,336 +0.11(+0.17%)
Jan 22, 2021 63.62 63.66 63.61 63.66 805,108 +0.05(+0.07%)
Jan 21, 2021 63.58 63.62 63.57 63.61 840,806 -0.03(-0.04%)
Jan 20, 2021 63.57 63.64 63.57 63.64 663,105 +0.02(+0.03%)
Jan 19, 2021 63.54 63.62 63.52 63.62 5,034,725 +0.03(+0.04%)
Jan 15, 2021 63.56 63.61 63.52 63.59 529,685 +0.10(+0.16%)
Jan 14, 2021 63.55 63.59 63.46 63.49 650,698 -0.04(-0.06%)
Jan 13, 2021 63.48 63.57 63.47 63.53 668,673 +0.09(+0.15%)
Jan 12, 2021 63.36 63.44 63.31 63.44 982,803 -0.01(-0.01%)
Jan 11, 2021 63.47 63.48 63.43 63.44 828,279 -0.06(-0.09%)
Jan 08, 2021 63.54 63.56 63.47 63.50 766,801 -0.10(-0.16%)
Jan 07, 2021 63.59 63.62 63.57 63.60 776,472 -0.11(-0.17%)
Jan 06, 2021 63.76 63.76 63.64 63.71 1,238,103 -0.20(-0.32%)
Jan 05, 2021 63.98 63.98 63.87 63.91 619,757 -0.08(-0.13%)
Jan 04, 2021 63.89 64.01 63.88 64.00 607,190 +0.03(+0.04%)
Dec 31, 2020 63.97 63.97 63.97 977,803 +0.03(+0.04%)
Dec 30, 2020 63.91 63.94 63.90 63.94 977,803 +0.02(+0.03%)
Dec 29, 2020 63.89 63.93 63.88 63.92 573,619 +0.00(+0.00%)
Dec 28, 2020 63.87 63.92 63.84 63.92 1,016,355 +0.03(+0.04%)
Dec 24, 2020 63.90 63.92 63.89 63.90 238,960 +0.02(+0.03%)
Dec 23, 2020 63.87 63.88 63.81 63.88 577,096 -0.04(-0.06%)
Dec 22, 2020 63.90 63.94 63.88 63.92 608,873 +0.05(+0.07%)
Dec 21, 2020 63.89 63.90 63.84 63.87 792,741 +0.01(+0.01%)
Dec 18, 2020 63.89 63.92 63.84 63.86 893,398 +0.00(+0.00%)
Dec 17, 2020 63.94 63.97 63.84 63.86 631,188 -0.05(-0.07%)
Dec 16, 2020 63.84 63.93 63.83 63.91 534,400 +0.00(+0.00%)
Dec 15, 2020 63.92 63.94 63.87 63.91 761,976 -0.04(-0.06%)
Dec 14, 2020 63.88 63.96 63.85 63.94 458,586 -0.02(-0.03%)
Dec 11, 2020 63.93 64.00 63.93 63.96 765,629 +0.08(+0.13%)
Dec 10, 2020 63.83 63.89 63.79 63.88 499,226 +0.09(+0.14%)
Dec 09, 2020 63.77 63.82 63.73 63.79 514,809 -0.05(-0.07%)
Dec 08, 2020 63.87 63.90 63.83 63.84 1,030,474 +0.02(+0.03%)
Dec 07, 2020 63.79 63.84 63.78 63.82 1,053,552 +0.11(+0.17%)
Dec 04, 2020 63.72 63.72 63.67 63.71 651,753 -0.12(-0.19%)
Dec 03, 2020 63.77 63.84 63.76 63.83 514,244 +0.09(+0.14%)
Dec 02, 2020 63.74 63.74 63.66 63.73 924,974 -0.03(-0.04%)
Dec 01, 2020 63.83 63.84 63.70 63.76 2,067,962 -0.18(-0.29%)
Nov 30, 2020 63.94 63.98 63.93 63.94 545,840 -0.01(-0.01%)
Nov 27, 2020 63.91 63.95 63.91 63.95 354,235 +0.09(+0.14%)
Nov 25, 2020 63.87 63.91 63.85 63.86 668,611 +0.02(+0.03%)
Nov 24, 2020 63.86 63.87 63.82 63.84 778,386 -0.03(-0.04%)
Nov 23, 2020 63.88 63.89 63.84 63.87 832,352 -0.04(-0.06%)
Nov 20, 2020 63.88 63.93 63.88 63.91 1,202,866 +0.05(+0.07%)
Nov 19, 2020 63.85 63.90 63.84 63.86 468,228 +0.03(+0.04%)
Nov 18, 2020 63.85 63.86 63.78 63.84 804,831 +0.00(+0.00%)
Nov 17, 2020 63.82 63.86 63.82 63.84 2,570,697 +0.07(+0.11%)
Nov 16, 2020 63.77 63.80 63.76 63.76 1,031,159 -0.01(-0.01%)
Nov 13, 2020 63.81 63.83 63.77 63.77 2,942,067 -0.05(-0.09%)
Nov 12, 2020 63.73 63.83 63.73 63.83 1,140,454 +0.19(+0.30%)
Nov 11, 2020 63.57 63.64 63.57 63.63 523,114 +0.06(+0.10%)
Nov 10, 2020 63.56 63.65 63.56 63.57 1,817,044 -0.11(-0.17%)
Nov 09, 2020 63.69 63.69 63.55 63.68 771,530 -0.26(-0.40%)
Nov 06, 2020 63.93 63.95 63.88 63.94 848,850 -0.12(-0.19%)
Nov 05, 2020 64.08 64.08 64.00 64.05 1,118,656 +0.00(+0.00%)
Nov 04, 2020 64.04 64.10 64.03 64.05 724,770 +0.26(+0.40%)
Nov 03, 2020 63.81 63.82 63.75 63.80 1,606,704 -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.