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, 2022 57.10 57.20 56.96 57.04 1,231,130 -0.13(-0.23%)
Aug 30, 2022 57.17 57.29 57.03 57.18 1,514,085 -0.02(-0.03%)
Aug 29, 2022 57.24 57.24 57.13 57.20 932,771 -0.20(-0.35%)
Aug 26, 2022 57.38 57.48 57.27 57.39 2,204,065 -0.07(-0.12%)
Aug 25, 2022 57.32 57.48 57.25 57.46 6,668,847 +0.21(+0.36%)
Aug 24, 2022 57.30 57.34 57.21 57.25 1,121,164 -0.16(-0.28%)
Aug 23, 2022 57.40 57.64 57.34 57.41 1,415,464 -0.05(-0.08%)
Aug 22, 2022 57.56 57.59 57.41 57.46 1,490,470 -0.20(-0.34%)
Aug 19, 2022 57.66 57.69 57.57 57.66 1,974,098 -0.24(-0.41%)
Aug 18, 2022 57.92 58.02 57.84 57.89 1,765,357 +0.08(+0.15%)
Aug 17, 2022 57.84 57.88 57.70 57.81 1,613,021 -0.27(-0.47%)
Aug 16, 2022 58.09 58.09 57.95 58.08 1,841,920 -0.09(-0.16%)
Aug 15, 2022 58.23 58.28 58.16 58.18 1,782,674 +0.15(+0.26%)
Aug 12, 2022 58.08 58.09 57.92 58.03 2,023,841 +0.13(+0.23%)
Aug 11, 2022 58.27 58.31 57.89 57.89 4,296,060 -0.23(-0.39%)
Aug 10, 2022 58.28 58.42 58.11 58.12 3,060,884 +0.08(+0.13%)
Aug 09, 2022 58.03 58.09 57.98 58.05 3,602,525 -0.14(-0.24%)
Aug 08, 2022 58.11 58.21 58.08 58.19 8,188,473 +0.21(+0.36%)
Aug 05, 2022 58.02 58.06 57.91 57.98 8,146,535 -0.63(-1.08%)
Aug 04, 2022 58.42 58.62 58.36 58.61 3,739,866 +0.26(+0.44%)
Aug 03, 2022 58.19 58.38 57.94 58.36 3,952,568 +0.11(+0.19%)
Aug 02, 2022 58.81 58.89 58.23 58.24 1,283,668 -0.61(-1.04%)
Aug 01, 2022 58.80 58.90 58.73 58.86 1,170,954 +0.15(+0.25%)
Jul 29, 2022 58.58 58.83 58.56 58.71 3,477,913 +0.01(+0.02%)
Jul 28, 2022 58.71 58.77 58.55 58.70 4,011,133 +0.42(+0.73%)
Jul 27, 2022 58.23 58.44 58.16 58.27 1,578,538 +0.13(+0.23%)
Jul 26, 2022 58.40 58.44 58.12 58.14 852,407 +0.01(+0.02%)
Jul 25, 2022 58.06 58.17 58.06 58.13 1,132,963 -0.11(-0.19%)
Jul 22, 2022 58.20 58.38 58.11 58.25 1,268,789 +0.44(+0.77%)
Jul 21, 2022 57.44 57.82 57.44 57.80 1,630,979 +0.48(+0.84%)
Jul 20, 2022 57.58 57.58 57.29 57.32 1,293,243 -0.06(-0.10%)
Jul 19, 2022 57.52 57.55 57.35 57.38 891,083 -0.20(-0.34%)
Jul 18, 2022 57.55 57.62 57.41 57.58 1,525,524 -0.09(-0.16%)
Jul 15, 2022 57.54 57.74 57.53 57.67 4,342,008 +0.12(+0.21%)
Jul 14, 2022 57.43 57.62 57.32 57.55 911,351 -0.17(-0.29%)
Jul 13, 2022 57.39 57.84 57.35 57.72 1,338,632 +0.02(+0.03%)
Jul 12, 2022 57.78 57.85 57.64 57.70 1,191,326 +0.11(+0.20%)
Jul 11, 2022 57.53 57.67 57.50 57.59 1,417,443 +0.24(+0.41%)
Jul 08, 2022 57.44 57.45 57.28 57.35 1,419,038 -0.22(-0.38%)
Jul 07, 2022 57.78 57.78 57.50 57.57 1,215,288 -0.24(-0.41%)
Jul 06, 2022 58.30 58.30 57.77 57.80 1,963,870 -0.36(-0.62%)
Jul 05, 2022 58.27 58.33 58.12 58.16 1,772,521 +0.12(+0.21%)
Jul 01, 2022 57.99 58.30 57.94 58.04 2,098,152 +0.43(+0.75%)
Jun 30, 2022 57.56 57.65 57.45 57.61 2,075,299 +0.37(+0.64%)
Jun 29, 2022 56.99 57.24 56.97 57.24 1,046,166 +0.31(+0.55%)
Jun 28, 2022 56.86 56.96 56.81 56.93 1,235,657 +0.00(+0.00%)
Jun 27, 2022 56.91 57.08 56.82 56.93 2,053,484 -0.20(-0.35%)
Jun 24, 2022 57.16 57.36 57.11 57.13 5,612,379 -0.10(-0.18%)
Jun 23, 2022 57.29 57.49 57.20 57.23 2,755,949 +0.24(+0.41%)
Jun 22, 2022 56.95 57.04 56.88 56.99 1,254,417 +0.48(+0.85%)
Jun 21, 2022 56.49 56.60 56.47 56.51 1,032,221 -0.12(-0.22%)
Jun 17, 2022 56.69 56.74 56.41 56.64 2,026,944 -0.08(-0.13%)
Jun 16, 2022 56.11 56.71 56.06 56.71 1,513,650 +0.24(+0.43%)
Jun 15, 2022 56.20 56.48 55.98 56.47 2,414,962 +0.57(+1.03%)
Jun 14, 2022 56.27 56.33 55.81 55.89 2,450,655 -0.27(-0.49%)
Jun 13, 2022 56.42 56.50 55.96 56.17 2,397,474 -0.73(-1.29%)
Jun 10, 2022 57.04 57.12 56.86 56.90 4,499,325 -0.48(-0.84%)
Jun 09, 2022 57.38 57.45 57.31 57.38 1,307,866 -0.04(-0.07%)
Jun 08, 2022 57.47 57.54 57.42 57.42 1,279,066 -0.14(-0.25%)
Jun 07, 2022 57.51 57.64 57.51 57.56 2,008,900 +0.15(+0.26%)
Jun 06, 2022 57.62 57.63 57.39 57.41 2,027,144 -0.28(-0.49%)
Jun 03, 2022 57.64 57.73 57.63 57.69 1,216,181 -0.08(-0.13%)
Jun 02, 2022 57.79 57.81 57.67 57.77 1,943,527 +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.