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 (%)
Aug 31, 2021 63.36 63.41 63.31 63.34 637,575 -0.06(-0.09%)
Aug 30, 2021 63.28 63.39 63.28 63.39 513,039 +0.10(+0.16%)
Aug 27, 2021 63.14 63.30 63.10 63.29 987,335 +0.15(+0.24%)
Aug 26, 2021 63.16 63.17 63.10 63.14 923,206 -0.03(-0.04%)
Aug 25, 2021 63.29 63.29 63.14 63.17 549,465 -0.11(-0.18%)
Aug 24, 2021 63.33 63.36 63.27 63.28 528,698 -0.09(-0.15%)
Aug 23, 2021 63.35 63.38 63.31 63.37 500,738 +0.03(+0.04%)
Aug 20, 2021 63.40 63.42 63.32 63.35 1,513,561 -0.05(-0.07%)
Aug 19, 2021 63.41 63.44 63.37 63.39 840,434 +0.06(+0.09%)
Aug 18, 2021 63.34 63.37 63.24 63.34 687,962 -0.03(-0.04%)
Aug 17, 2021 63.36 63.44 63.36 63.36 455,952 -0.04(-0.06%)
Aug 16, 2021 63.39 63.48 63.39 63.40 773,172 +0.10(+0.16%)
Aug 13, 2021 63.17 63.30 63.16 63.30 362,717 +0.18(+0.28%)
Aug 12, 2021 63.13 63.17 63.09 63.12 370,192 -0.06(-0.09%)
Aug 11, 2021 63.14 63.25 63.09 63.18 637,807 +0.06(+0.09%)
Aug 10, 2021 63.21 63.23 63.11 63.12 392,367 -0.07(-0.12%)
Aug 09, 2021 63.35 63.38 63.19 63.20 529,963 -0.08(-0.13%)
Aug 06, 2021 63.31 63.34 63.27 63.28 395,958 -0.20(-0.32%)
Aug 05, 2021 63.54 63.55 63.45 63.48 572,085 -0.16(-0.25%)
Aug 04, 2021 63.81 63.85 63.54 63.64 973,407 -0.07(-0.10%)
Aug 03, 2021 63.70 63.75 63.68 63.71 696,732 +0.04(+0.06%)
Aug 02, 2021 63.58 63.74 63.55 63.67 1,456,654 +0.15(+0.23%)
Jul 30, 2021 63.48 63.53 63.47 63.52 1,122,283 +0.13(+0.20%)
Jul 29, 2021 63.38 63.45 63.37 63.40 1,179,667 -0.11(-0.18%)
Jul 28, 2021 63.41 63.51 63.34 63.51 708,605 +0.02(+0.03%)
Jul 27, 2021 63.49 63.51 63.44 63.49 460,857 +0.14(+0.22%)
Jul 26, 2021 63.42 63.42 63.34 63.35 768,913 -0.02(-0.03%)
Jul 23, 2021 63.30 63.39 63.29 63.37 378,330 -0.06(-0.09%)
Jul 22, 2021 63.33 63.48 63.32 63.42 516,175 +0.10(+0.16%)
Jul 21, 2021 63.40 63.42 63.30 63.32 824,557 -0.19(-0.29%)
Jul 20, 2021 63.69 63.72 63.48 63.51 526,448 +0.00(+0.00%)
Jul 19, 2021 63.45 63.59 63.44 63.51 676,903 +0.30(+0.47%)
Jul 16, 2021 63.11 63.23 63.09 63.21 353,812 -0.02(-0.03%)
Jul 15, 2021 63.17 63.24 63.09 63.23 776,635 +0.12(+0.19%)
Jul 14, 2021 63.03 63.11 63.02 63.11 448,520 +0.18(+0.28%)
Jul 13, 2021 63.04 63.08 62.91 62.93 767,514 -0.14(-0.22%)
Jul 12, 2021 63.13 63.15 63.04 63.07 712,289 -0.04(-0.06%)
Jul 09, 2021 63.15 63.15 63.10 63.11 423,001 -0.18(-0.28%)
Jul 08, 2021 63.23 63.34 63.21 63.28 509,378 +0.13(+0.21%)
Jul 07, 2021 63.09 63.19 63.06 63.15 493,377 +0.08(+0.13%)
Jul 06, 2021 62.89 63.10 62.89 63.07 870,207 +0.21(+0.34%)
Jul 02, 2021 62.79 62.87 62.77 62.86 548,089 +0.13(+0.21%)
Jul 01, 2021 62.76 62.77 62.67 62.73 515,581 -0.05(-0.09%)
Jun 30, 2021 62.76 62.81 62.75 62.78 1,154,253 +0.06(+0.09%)
Jun 29, 2021 62.65 62.73 62.64 62.73 460,222 +0.03(+0.04%)
Jun 28, 2021 62.67 62.74 62.66 62.70 1,413,648 +0.11(+0.18%)
Jun 25, 2021 62.70 62.70 62.54 62.59 449,473 -0.07(-0.12%)
Jun 24, 2021 62.66 62.72 62.64 62.66 835,882 +0.00(+0.00%)
Jun 23, 2021 62.72 62.75 62.65 62.66 651,302 -0.09(-0.15%)
Jun 22, 2021 62.65 62.77 62.65 62.75 418,387 +0.09(+0.15%)
Jun 21, 2021 62.63 62.71 62.59 62.66 662,744 -0.08(-0.13%)
Jun 18, 2021 62.61 62.75 62.48 62.75 934,678 +0.10(+0.16%)
Jun 17, 2021 62.58 62.71 62.57 62.64 598,394 +0.07(+0.12%)
Jun 16, 2021 62.90 62.93 62.51 62.57 866,711 -0.33(-0.53%)
Jun 15, 2021 62.88 62.90 62.86 62.90 1,303,423 +0.01(+0.02%)
Jun 14, 2021 62.98 62.98 62.88 62.89 357,899 -0.13(-0.21%)
Jun 11, 2021 63.06 63.07 62.99 63.02 458,792 -0.06(-0.09%)
Jun 10, 2021 62.88 63.09 62.88 63.08 626,264 +0.11(+0.18%)
Jun 09, 2021 63.00 63.04 62.93 62.97 439,425 +0.10(+0.16%)
Jun 08, 2021 62.88 62.88 62.85 62.87 622,510 +0.09(+0.15%)
Jun 07, 2021 62.75 62.79 62.75 62.77 433,419 -0.03(-0.04%)
Jun 04, 2021 62.72 62.82 62.70 62.80 660,718 +0.20(+0.33%)
Jun 03, 2021 62.68 62.68 62.60 62.60 616,651 -0.13(-0.21%)
Jun 02, 2021 62.75 62.75 62.72 62.73 435,275 +0.03(+0.04%)
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.