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 (%)
May 28, 2021 63.64 63.74 63.64 63.64 429,545 +0.00(+0.00%)
May 27, 2021 63.62 63.64 63.58 63.64 728,648 -0.06(-0.09%)
May 26, 2021 63.73 63.76 63.68 63.70 1,114,649 -0.05(-0.07%)
May 25, 2021 63.64 63.74 63.63 63.74 1,871,888 +0.15(+0.24%)
May 24, 2021 63.59 63.63 63.57 63.59 1,059,551 +0.03(+0.04%)
May 21, 2021 63.60 63.61 63.53 63.57 3,559,171 +0.01(+0.01%)
May 20, 2021 63.46 63.57 63.45 63.56 518,292 +0.11(+0.18%)
May 19, 2021 63.53 63.60 63.37 63.44 972,459 -0.09(-0.15%)
May 18, 2021 63.51 63.54 63.47 63.54 536,070 +0.02(+0.03%)
May 17, 2021 63.52 63.54 63.48 63.52 746,987 -0.03(-0.04%)
May 14, 2021 63.54 63.57 63.48 63.55 599,643 +0.06(+0.09%)
May 13, 2021 63.41 63.49 63.39 63.49 622,114 +0.13(+0.21%)
May 12, 2021 63.37 63.42 63.35 63.36 720,909 -0.20(-0.31%)
May 11, 2021 63.55 63.59 63.53 63.56 496,393 -0.06(-0.09%)
May 10, 2021 63.71 63.73 63.59 63.61 467,975 -0.07(-0.10%)
May 07, 2021 63.74 63.82 63.65 63.68 1,404,571 +0.08(+0.12%)
May 06, 2021 63.59 63.65 63.58 63.60 619,379 +0.00(+0.00%)
May 05, 2021 63.51 63.61 63.51 63.60 784,258 +0.07(+0.10%)
May 04, 2021 63.56 63.64 63.52 63.54 849,846 +0.04(+0.06%)
May 03, 2021 63.43 63.56 63.42 63.50 1,420,601 +0.06(+0.09%)
Apr 30, 2021 63.40 63.44 63.35 63.44 1,406,497 +0.06(+0.09%)
Apr 29, 2021 63.25 63.40 63.24 63.39 2,983,695 -0.06(-0.09%)
Apr 28, 2021 63.36 63.44 63.30 63.44 10,556,954 +0.09(+0.15%)
Apr 27, 2021 63.42 63.46 63.35 63.35 1,343,570 -0.14(-0.22%)
Apr 26, 2021 63.52 63.54 63.48 63.49 543,552 -0.05(-0.07%)
Apr 23, 2021 63.57 63.58 63.48 63.54 365,531 -0.05(-0.07%)
Apr 22, 2021 63.56 63.59 63.46 63.58 1,306,690 +0.01(+0.01%)
Apr 21, 2021 63.56 63.60 63.50 63.57 1,724,898 +0.01(+0.01%)
Apr 20, 2021 63.43 63.58 63.43 63.56 485,695 +0.12(+0.19%)
Apr 19, 2021 63.39 63.49 63.37 63.44 584,514 -0.02(-0.03%)
Apr 16, 2021 63.44 63.51 63.43 63.46 586,129 -0.08(-0.13%)
Apr 15, 2021 63.43 63.60 63.43 63.55 603,550 +0.20(+0.31%)
Apr 14, 2021 63.33 63.35 63.29 63.35 586,818 -0.03(-0.04%)
Apr 13, 2021 63.25 63.39 63.24 63.38 463,437 +0.14(+0.22%)
Apr 12, 2021 63.24 63.24 63.19 63.24 1,082,306 -0.06(-0.09%)
Apr 09, 2021 63.24 63.34 63.20 63.29 477,215 -0.08(-0.12%)
Apr 08, 2021 63.34 63.38 63.32 63.37 604,520 +0.10(+0.16%)
Apr 07, 2021 63.27 63.35 63.25 63.26 1,216,507 +0.00(+0.00%)
Apr 06, 2021 63.14 63.27 63.14 63.26 675,194 +0.20(+0.31%)
Apr 05, 2021 62.99 63.08 62.95 63.07 1,090,827 -0.10(-0.16%)
Apr 01, 2021 63.12 63.20 63.11 63.17 1,358,327 +0.15(+0.23%)
Mar 31, 2021 63.09 63.13 63.00 63.02 1,091,930 -0.09(-0.15%)
Mar 30, 2021 63.05 63.13 63.02 63.12 1,774,412 -0.04(-0.06%)
Mar 29, 2021 63.31 63.31 63.12 63.16 1,501,619 -0.11(-0.18%)
Mar 26, 2021 63.29 63.37 63.26 63.27 1,068,755 -0.12(-0.19%)
Mar 25, 2021 63.43 63.47 63.32 63.39 698,730 -0.01(-0.01%)
Mar 24, 2021 63.31 63.42 63.29 63.40 580,070 +0.04(+0.06%)
Mar 23, 2021 63.28 63.37 63.25 63.36 668,601 +0.15(+0.24%)
Mar 22, 2021 63.17 63.22 63.16 63.21 410,461 +0.09(+0.15%)
Mar 19, 2021 63.03 63.17 63.02 63.12 936,801 -0.02(-0.03%)
Mar 18, 2021 63.06 63.17 63.02 63.14 1,199,778 -0.22(-0.35%)
Mar 17, 2021 63.21 63.45 63.16 63.36 896,426 +0.04(+0.06%)
Mar 16, 2021 63.36 63.39 63.30 63.32 566,793 +0.02(+0.03%)
Mar 15, 2021 63.28 63.34 63.28 63.31 593,628 +0.02(+0.03%)
Mar 12, 2021 63.29 63.30 63.23 63.29 987,897 -0.24(-0.38%)
Mar 11, 2021 63.53 63.57 63.44 63.53 743,725 +0.02(+0.03%)
Mar 10, 2021 63.42 63.53 63.40 63.51 4,057,994 +0.11(+0.18%)
Mar 09, 2021 63.40 63.43 63.33 63.40 777,075 +0.15(+0.24%)
Mar 08, 2021 63.34 63.34 63.24 63.25 727,935 -0.19(-0.30%)
Mar 05, 2021 63.33 63.49 63.31 63.44 1,379,813 -0.07(-0.10%)
Mar 04, 2021 63.70 63.72 63.44 63.50 954,589 -0.17(-0.26%)
Mar 03, 2021 63.71 63.71 63.60 63.67 1,024,106 -0.21(-0.32%)
Mar 02, 2021 63.76 63.88 63.75 63.88 719,754 +0.10(+0.16%)
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.