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 (%)
Aug 31, 2022 57.10 57.19 56.96 57.04 1,231,157 -0.13(-0.23%)
Aug 30, 2022 57.17 57.28 57.03 57.18 1,514,118 -0.02(-0.03%)
Aug 29, 2022 57.24 57.24 57.13 57.19 932,791 -0.20(-0.35%)
Aug 26, 2022 57.38 57.48 57.27 57.39 2,204,112 -0.07(-0.12%)
Aug 25, 2022 57.32 57.48 57.25 57.46 6,668,991 +0.21(+0.36%)
Aug 24, 2022 57.30 57.33 57.20 57.25 1,121,189 -0.16(-0.28%)
Aug 23, 2022 57.40 57.64 57.34 57.41 1,415,494 -0.05(-0.08%)
Aug 22, 2022 57.56 57.59 57.41 57.46 1,490,503 -0.20(-0.34%)
Aug 19, 2022 57.66 57.69 57.57 57.66 1,974,141 -0.24(-0.41%)
Aug 18, 2022 57.92 58.02 57.84 57.89 1,765,395 +0.09(+0.15%)
Aug 17, 2022 57.84 57.87 57.70 57.81 1,613,056 -0.27(-0.47%)
Aug 16, 2022 58.09 58.09 57.95 58.08 1,841,960 -0.09(-0.16%)
Aug 15, 2022 58.23 58.28 58.16 58.18 1,782,713 +0.15(+0.26%)
Aug 12, 2022 58.08 58.09 57.92 58.03 2,023,884 +0.13(+0.23%)
Aug 11, 2022 58.27 58.30 57.88 57.89 4,296,153 -0.23(-0.39%)
Aug 10, 2022 58.28 58.42 58.11 58.12 3,060,951 +0.08(+0.13%)
Aug 09, 2022 58.03 58.09 57.98 58.04 3,602,603 -0.14(-0.24%)
Aug 08, 2022 58.11 58.20 58.08 58.19 8,188,650 +0.21(+0.36%)
Aug 05, 2022 58.02 58.05 57.91 57.98 8,146,712 -0.63(-1.08%)
Aug 04, 2022 58.42 58.62 58.36 58.61 3,739,947 +0.26(+0.44%)
Aug 03, 2022 58.19 58.38 57.94 58.36 3,952,653 +0.11(+0.19%)
Aug 02, 2022 58.81 58.88 58.23 58.24 1,283,696 -0.61(-1.04%)
Aug 01, 2022 58.80 58.89 58.72 58.86 1,170,980 +0.15(+0.25%)
Jul 29, 2022 58.58 58.83 58.56 58.71 3,477,988 +0.01(+0.02%)
Jul 28, 2022 58.71 58.77 58.55 58.70 4,011,220 +0.42(+0.73%)
Jul 27, 2022 58.23 58.43 58.16 58.27 1,578,572 +0.13(+0.23%)
Jul 26, 2022 58.40 58.43 58.12 58.14 852,425 +0.01(+0.02%)
Jul 25, 2022 58.06 58.17 58.06 58.13 1,132,988 -0.11(-0.19%)
Jul 22, 2022 58.20 58.38 58.11 58.25 1,268,816 +0.44(+0.77%)
Jul 21, 2022 57.43 57.82 57.43 57.80 1,631,014 +0.48(+0.84%)
Jul 20, 2022 57.58 57.58 57.29 57.32 1,293,271 -0.06(-0.10%)
Jul 19, 2022 57.52 57.55 57.35 57.38 891,102 -0.20(-0.34%)
Jul 18, 2022 57.55 57.62 57.41 57.58 1,525,557 -0.09(-0.16%)
Jul 15, 2022 57.54 57.74 57.53 57.67 4,342,102 +0.12(+0.21%)
Jul 14, 2022 57.42 57.62 57.32 57.55 911,371 -0.17(-0.29%)
Jul 13, 2022 57.39 57.84 57.35 57.72 1,338,661 +0.02(+0.03%)
Jul 12, 2022 57.77 57.85 57.64 57.70 1,191,352 +0.11(+0.20%)
Jul 11, 2022 57.53 57.67 57.50 57.59 1,417,474 +0.24(+0.41%)
Jul 08, 2022 57.43 57.44 57.28 57.35 1,419,069 -0.22(-0.38%)
Jul 07, 2022 57.78 57.78 57.50 57.57 1,215,315 -0.24(-0.41%)
Jul 06, 2022 58.30 58.30 57.77 57.80 1,963,913 -0.36(-0.62%)
Jul 05, 2022 58.27 58.33 58.12 58.16 1,772,560 +0.12(+0.21%)
Jul 01, 2022 57.99 58.30 57.94 58.04 2,098,198 +0.43(+0.75%)
Jun 30, 2022 57.56 57.65 57.45 57.60 2,075,344 +0.37(+0.64%)
Jun 29, 2022 56.99 57.24 56.96 57.24 1,046,189 +0.31(+0.55%)
Jun 28, 2022 56.86 56.96 56.81 56.93 1,235,683 +0.00(+0.00%)
Jun 27, 2022 56.91 57.08 56.82 56.93 2,053,529 -0.20(-0.35%)
Jun 24, 2022 57.16 57.36 57.11 57.12 5,612,500 -0.10(-0.18%)
Jun 23, 2022 57.28 57.49 57.20 57.23 2,756,008 +0.24(+0.41%)
Jun 22, 2022 56.95 57.04 56.88 56.99 1,254,444 +0.48(+0.85%)
Jun 21, 2022 56.49 56.60 56.47 56.51 1,032,243 -0.12(-0.22%)
Jun 17, 2022 56.69 56.74 56.41 56.63 2,026,988 -0.08(-0.13%)
Jun 16, 2022 56.11 56.71 56.06 56.71 1,513,682 +0.24(+0.43%)
Jun 15, 2022 56.20 56.47 55.98 56.47 2,415,015 +0.57(+1.03%)
Jun 14, 2022 56.27 56.32 55.81 55.89 2,450,708 -0.27(-0.49%)
Jun 13, 2022 56.42 56.50 55.96 56.16 2,397,526 -0.73(-1.29%)
Jun 10, 2022 57.04 57.12 56.86 56.90 4,499,422 -0.48(-0.84%)
Jun 09, 2022 57.38 57.44 57.31 57.38 1,307,895 -0.04(-0.07%)
Jun 08, 2022 57.47 57.54 57.42 57.42 1,279,094 -0.14(-0.25%)
Jun 07, 2022 57.51 57.64 57.51 57.56 2,008,943 +0.15(+0.26%)
Jun 06, 2022 57.61 57.62 57.39 57.41 2,027,188 -0.28(-0.49%)
Jun 03, 2022 57.64 57.73 57.63 57.69 1,216,207 -0.08(-0.13%)
Jun 02, 2022 57.79 57.81 57.67 57.77 1,943,569 +0.05(+0.08%)
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.