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 (%)
Dec 31, 2021 63.33 63.36 63.24 63.24 1,364,561 -0.06(-0.09%)
Dec 30, 2021 63.22 63.30 63.18 63.30 1,224,460 +0.12(+0.20%)
Dec 29, 2021 63.24 63.26 63.14 63.18 1,936,985 -0.15(-0.24%)
Dec 28, 2021 63.38 63.38 63.31 63.33 968,315 +0.03(+0.05%)
Dec 27, 2021 63.31 63.34 63.29 63.30 2,394,907 -0.01(-0.02%)
Dec 23, 2021 63.37 63.37 63.29 63.31 777,118 -0.09(-0.14%)
Dec 22, 2021 63.42 63.42 63.32 63.40 1,241,030 +0.02(+0.03%)
Dec 21, 2021 63.41 63.43 63.31 63.38 2,966,923 -0.17(-0.27%)
Dec 20, 2021 63.62 63.70 63.54 63.55 2,049,414 +0.01(+0.01%)
Dec 17, 2021 63.58 63.66 63.51 63.54 742,413 +0.06(+0.09%)
Dec 16, 2021 63.41 63.55 63.41 63.48 1,206,709 +0.19(+0.30%)
Dec 15, 2021 63.24 63.35 63.17 63.29 988,856 -0.07(-0.10%)
Dec 14, 2021 63.36 63.40 63.29 63.36 702,366 -0.06(-0.09%)
Dec 13, 2021 63.35 63.48 63.33 63.42 1,017,298 +0.15(+0.24%)
Dec 10, 2021 63.28 63.38 63.25 63.26 664,844 +0.02(+0.03%)
Dec 09, 2021 63.24 63.32 63.19 63.24 715,868 +0.08(+0.12%)
Dec 08, 2021 63.20 63.24 63.11 63.17 963,056 -0.09(-0.13%)
Dec 07, 2021 63.29 63.36 63.24 63.25 935,483 -0.20(-0.31%)
Dec 06, 2021 63.58 63.59 63.40 63.45 1,407,738 -0.20(-0.31%)
Dec 03, 2021 63.36 63.73 63.32 63.65 2,424,748 +0.23(+0.36%)
Dec 02, 2021 63.50 63.54 63.34 63.42 1,331,189 -0.04(-0.06%)
Dec 01, 2021 63.36 63.59 63.30 63.46 1,605,394 -0.04(-0.07%)
Nov 30, 2021 63.62 63.74 63.59 63.51 2,825,027 +0.14(+0.22%)
Nov 29, 2021 63.23 63.41 63.23 63.37 1,217,602 -0.04(-0.06%)
Nov 26, 2021 63.33 63.47 63.30 63.40 1,721,512 +0.53(+0.84%)
Nov 24, 2021 62.79 62.89 62.77 62.88 810,419 +0.06(+0.09%)
Nov 23, 2021 62.86 62.91 62.82 62.82 1,492,903 -0.10(-0.17%)
Nov 22, 2021 63.03 63.08 62.89 62.92 721,396 -0.31(-0.49%)
Nov 19, 2021 63.35 63.40 63.23 63.23 726,811 +0.04(+0.06%)
Nov 18, 2021 63.10 63.21 63.10 63.20 825,199 +0.02(+0.03%)
Nov 17, 2021 63.04 63.19 63.03 63.18 1,061,062 +0.14(+0.22%)
Nov 16, 2021 63.03 63.12 63.02 63.04 587,818 -0.02(-0.03%)
Nov 15, 2021 63.18 63.18 63.05 63.06 791,519 -0.13(-0.21%)
Nov 12, 2021 63.23 63.27 63.15 63.19 919,029 +0.10(+0.16%)
Nov 11, 2021 63.19 63.21 63.06 63.08 1,117,636 -0.12(-0.19%)
Nov 10, 2021 63.47 63.21 949,546 -0.45(-0.71%)
Nov 09, 2021 63.64 63.71 63.62 63.66 1,069,957 +0.18(+0.29%)
Nov 08, 2021 63.63 63.63 63.47 63.48 813,540 -0.20(-0.32%)
Nov 05, 2021 63.56 63.73 63.52 63.68 1,385,897 +0.18(+0.28%)
Nov 04, 2021 63.36 63.53 63.35 63.50 3,696,987 +0.22(+0.34%)
Nov 03, 2021 63.35 63.37 63.14 63.28 2,097,618 -0.10(-0.16%)
Nov 02, 2021 63.30 63.42 63.30 63.39 868,114 +0.14(+0.22%)
Nov 01, 2021 63.11 63.28 63.29 63.24 1,290,259 +0.02(+0.03%)
Oct 29, 2021 63.10 63.32 63.22 876,956 -0.01(-0.01%)
Oct 28, 2021 63.27 63.37 63.19 63.23 876,764 -0.09(-0.15%)
Oct 27, 2021 63.28 63.39 63.13 63.33 953,477 +0.15(+0.24%)
Oct 26, 2021 63.15 63.18 776,690 -0.01(-0.01%)
Oct 25, 2021 63.13 63.22 63.12 63.19 633,649 +0.08(+0.12%)
Oct 22, 2021 63.03 63.12 62.97 63.11 1,115,699 +0.08(+0.12%)
Oct 21, 2021 63.14 63.15 63.03 63.04 573,575 -0.16(-0.25%)
Oct 20, 2021 63.21 63.27 63.19 63.20 584,688 +0.01(+0.02%)
Oct 19, 2021 63.26 63.27 63.19 63.19 666,399 -0.08(-0.13%)
Oct 18, 2021 63.21 63.29 63.16 63.27 708,658 -0.09(-0.15%)
Oct 15, 2021 63.42 63.45 63.34 63.37 939,729 -0.21(-0.33%)
Oct 14, 2021 63.54 63.60 63.51 63.57 14,162,386 +0.08(+0.13%)
Oct 13, 2021 63.45 63.55 63.43 63.49 1,606,942 +0.02(+0.03%)
Oct 12, 2021 63.39 63.48 63.37 63.47 618,998 +0.14(+0.22%)
Oct 11, 2021 63.38 63.40 63.32 63.33 630,565 -0.14(-0.22%)
Oct 08, 2021 63.54 63.54 63.44 63.47 521,651 -0.08(-0.13%)
Oct 07, 2021 63.60 63.63 63.54 63.55 1,914,163 -0.13(-0.21%)
Oct 06, 2021 63.68 63.72 63.66 63.69 639,217 -0.02(-0.03%)
Oct 05, 2021 63.75 63.75 63.66 63.71 655,092 -0.09(-0.15%)
Oct 04, 2021 63.80 63.88 63.74 63.80 1,029,601 -0.07(-0.10%)
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.