Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.31 -0.13 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 58.55 58.64 58.17 58.31 3,253,289 -0.13(-0.22%)
Sep 29, 2022 58.34 58.54 58.28 58.44 2,151,164 -0.20(-0.34%)
Sep 28, 2022 58.34 58.67 58.17 58.64 4,046,903 +0.91(+1.58%)
Sep 27, 2022 58.02 58.05 57.70 57.73 3,155,665 -0.21(-0.36%)
Sep 26, 2022 58.35 58.35 57.86 57.94 4,010,162 -0.62(-1.06%)
Sep 23, 2022 58.58 58.62 58.40 58.56 2,653,775 -0.05(-0.09%)
Sep 22, 2022 58.80 58.82 58.55 58.61 2,984,727 -0.57(-0.96%)
Sep 21, 2022 59.15 59.25 58.80 59.18 2,863,596 +0.07(+0.12%)
Sep 20, 2022 59.08 59.18 59.01 59.11 1,634,741 -0.17(-0.29%)
Sep 19, 2022 59.25 59.36 59.22 59.28 3,510,431 -0.17(-0.29%)
Sep 16, 2022 59.37 59.52 59.32 59.45 1,910,231 +0.07(+0.12%)
Sep 15, 2022 59.39 59.45 59.32 59.38 1,120,630 -0.15(-0.25%)
Sep 14, 2022 59.48 59.65 59.45 59.53 1,334,793 -0.04(-0.07%)
Sep 13, 2022 59.51 59.59 59.45 59.57 1,527,015 -0.33(-0.55%)
Sep 12, 2022 60.07 60.10 59.83 59.90 1,864,757 -0.03(-0.05%)
Sep 09, 2022 60.04 60.11 59.89 59.93 820,219 -0.05(-0.08%)
Sep 08, 2022 60.12 60.19 59.97 59.98 1,550,315 -0.17(-0.28%)
Sep 07, 2022 60.03 60.17 59.99 60.15 1,719,613 +0.29(+0.48%)
Sep 06, 2022 60.04 60.05 59.83 59.86 4,093,986 -0.47(-0.78%)
Sep 02, 2022 60.26 60.41 60.17 60.33 1,109,036 +0.30(+0.50%)
Sep 01, 2022 60.12 60.17 59.90 60.03 2,278,120 -0.37(-0.61%)
Aug 31, 2022 60.46 60.56 60.31 60.40 1,162,738 -0.14(-0.23%)
Aug 30, 2022 60.53 60.66 60.38 60.54 1,429,974 -0.02(-0.03%)
Aug 29, 2022 60.61 60.61 60.49 60.56 880,953 -0.21(-0.35%)
Aug 26, 2022 60.76 60.86 60.64 60.77 2,081,623 -0.07(-0.12%)
Aug 25, 2022 60.69 60.86 60.62 60.84 6,298,374 +0.22(+0.36%)
Aug 24, 2022 60.67 60.71 60.57 60.62 1,058,881 -0.17(-0.28%)
Aug 23, 2022 60.78 61.03 60.71 60.79 1,336,831 -0.05(-0.08%)
Aug 22, 2022 60.95 60.98 60.79 60.84 1,407,671 -0.21(-0.34%)
Aug 19, 2022 61.05 61.08 60.96 61.05 1,864,432 -0.25(-0.41%)
Aug 18, 2022 61.33 61.44 61.24 61.30 1,667,287 +0.09(+0.15%)
Aug 17, 2022 61.24 61.28 61.09 61.21 1,523,414 -0.29(-0.47%)
Aug 16, 2022 61.51 61.51 61.36 61.50 1,739,597 -0.10(-0.16%)
Aug 15, 2022 61.66 61.71 61.58 61.60 1,683,642 +0.16(+0.26%)
Aug 12, 2022 61.50 61.51 61.33 61.44 1,911,411 +0.14(+0.23%)
Aug 11, 2022 61.70 61.73 61.29 61.30 4,057,402 -0.24(-0.39%)
Aug 10, 2022 61.71 61.86 61.53 61.54 2,890,844 +0.08(+0.13%)
Aug 09, 2022 61.44 61.51 61.40 61.46 3,402,395 -0.15(-0.24%)
Aug 08, 2022 61.53 61.63 61.50 61.61 7,733,581 +0.22(+0.36%)
Aug 05, 2022 61.43 61.47 61.32 61.39 7,693,973 -0.67(-1.08%)
Aug 04, 2022 61.86 62.07 61.79 62.06 3,532,106 +0.27(+0.44%)
Aug 03, 2022 61.61 61.81 61.35 61.79 3,732,992 +0.12(+0.19%)
Aug 02, 2022 62.27 62.35 61.66 61.67 1,212,357 -0.65(-1.04%)
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.