Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.59 -0.12 (-0.20%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 62.14 62.36 62.26 890,465 -0.01(-0.01%)
Oct 28, 2021 62.31 62.40 62.23 62.27 890,270 -0.09(-0.15%)
Oct 27, 2021 62.32 62.43 62.17 62.37 968,164 +0.15(+0.24%)
Oct 26, 2021 62.19 62.22 788,654 -0.01(-0.01%)
Oct 25, 2021 62.17 62.26 62.16 62.23 643,410 +0.07(+0.12%)
Oct 22, 2021 62.07 62.17 62.01 62.15 1,132,885 +0.07(+0.12%)
Oct 21, 2021 62.18 62.19 62.07 62.08 582,411 -0.16(-0.25%)
Oct 20, 2021 62.26 62.31 62.23 62.24 593,694 +0.01(+0.01%)
Oct 19, 2021 62.30 62.31 62.23 62.23 676,664 -0.08(-0.13%)
Oct 18, 2021 62.26 62.33 62.20 62.31 719,574 -0.09(-0.15%)
Oct 15, 2021 62.46 62.49 62.38 62.40 954,204 -0.20(-0.33%)
Oct 14, 2021 62.57 62.64 62.54 62.61 14,380,541 +0.08(+0.13%)
Oct 13, 2021 62.49 62.59 62.47 62.52 1,631,695 +0.02(+0.03%)
Oct 12, 2021 62.43 62.52 62.41 62.51 628,533 +0.14(+0.22%)
Oct 11, 2021 62.42 62.44 62.36 62.37 640,279 -0.14(-0.22%)
Oct 08, 2021 62.57 62.57 62.47 62.51 529,686 -0.08(-0.13%)
Oct 07, 2021 62.64 62.66 62.58 62.59 1,943,649 -0.13(-0.21%)
Oct 06, 2021 62.71 62.76 62.69 62.72 649,063 -0.02(-0.03%)
Oct 05, 2021 62.79 62.79 62.69 62.74 665,183 -0.09(-0.15%)
Oct 04, 2021 62.83 62.91 62.78 62.83 1,045,461 -0.07(-0.10%)
Oct 01, 2021 62.80 62.90 62.78 62.90 1,127,536 +0.18(+0.28%)
Sep 30, 2021 62.64 62.73 62.62 62.72 653,217 +0.04(+0.06%)
Sep 29, 2021 62.67 62.73 62.60 62.68 752,389 +0.06(+0.10%)
Sep 28, 2021 62.62 62.68 62.52 62.62 1,402,519 -0.10(-0.16%)
Sep 27, 2021 62.73 62.77 62.71 62.72 2,265,540 -0.10(-0.16%)
Sep 24, 2021 62.85 62.87 62.78 62.82 1,140,920 -0.10(-0.16%)
Sep 23, 2021 63.05 63.06 62.91 62.92 732,074 -0.31(-0.48%)
Sep 22, 2021 63.25 63.29 63.14 63.23 789,763 -0.03(-0.04%)
Sep 21, 2021 63.29 63.31 63.24 63.26 404,310 -0.01(-0.01%)
Sep 20, 2021 63.22 63.31 63.20 63.27 539,765 +0.17(+0.26%)
Sep 17, 2021 63.10 63.12 63.06 63.10 549,369 -0.11(-0.18%)
Sep 16, 2021 63.20 63.26 63.16 63.21 440,707 -0.13(-0.21%)
Sep 15, 2021 63.36 63.37 63.29 63.34 426,518 -0.07(-0.10%)
Sep 14, 2021 63.35 63.44 63.34 63.41 558,161 +0.11(+0.18%)
Sep 13, 2021 63.27 63.32 63.27 63.29 370,280 +0.05(+0.07%)
Sep 10, 2021 63.29 63.30 63.21 63.25 497,860 -0.10(-0.16%)
Sep 09, 2021 63.28 63.40 63.25 63.35 489,998 +0.08(+0.13%)
Sep 08, 2021 63.22 63.29 63.19 63.27 741,927 +0.07(+0.12%)
Sep 07, 2021 63.20 63.23 63.16 63.19 544,383 -0.14(-0.22%)
Sep 03, 2021 63.32 63.34 63.29 63.33 569,224 -0.06(-0.09%)
Sep 02, 2021 63.40 63.40 63.35 63.39 409,399 +0.03(+0.04%)
Sep 01, 2021 63.37 63.40 63.31 63.36 1,360,623 +0.02(+0.04%)
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%)
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.