Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 59.02 59.23 58.92 59.23 2,015,207 +0.33(+0.56%)
Jul 30, 2024 58.86 58.95 58.79 58.91 1,650,908 +0.08(+0.14%)
Jul 29, 2024 58.85 58.86 58.77 58.83 1,244,640 +0.05(+0.08%)
Jul 26, 2024 58.76 58.79 58.70 58.78 1,171,196 +0.20(+0.34%)
Jul 25, 2024 58.56 58.70 58.53 58.58 1,748,968 +0.08(+0.14%)
Jul 24, 2024 58.65 58.70 58.50 58.50 1,790,081 -0.04(-0.07%)
Jul 23, 2024 58.54 58.60 58.52 58.54 1,223,175 +0.04(+0.07%)
Jul 22, 2024 58.54 58.58 58.42 58.50 1,245,965 -0.03(-0.05%)
Jul 19, 2024 58.54 58.57 58.50 58.53 965,864 -0.11(-0.19%)
Jul 18, 2024 58.67 58.75 58.62 58.64 2,002,597 -0.10(-0.17%)
Jul 17, 2024 58.65 58.77 58.61 58.74 2,033,235 +0.02(+0.03%)
Jul 16, 2024 58.61 58.72 58.58 58.72 1,478,488 +0.14(+0.24%)
Jul 15, 2024 58.60 58.65 58.54 58.58 1,489,900 -0.08(-0.14%)
Jul 12, 2024 58.58 58.66 58.54 58.66 1,266,287 +0.12(+0.20%)
Jul 11, 2024 58.56 58.64 58.53 58.54 1,603,043 +0.30(+0.51%)
Jul 10, 2024 58.25 58.28 58.20 58.24 1,387,049 +0.03(+0.05%)
Jul 09, 2024 58.19 58.25 58.12 58.21 1,180,742 -0.04(-0.07%)
Jul 08, 2024 58.23 58.28 58.18 58.25 1,278,527 -0.01(-0.02%)
Jul 05, 2024 58.19 58.28 58.13 58.26 1,377,395 +0.26(+0.45%)
Jul 03, 2024 57.83 58.03 57.81 58.00 1,094,021 +0.25(+0.43%)
Jul 02, 2024 57.70 57.80 57.70 57.75 1,731,724 +0.13(+0.22%)
Jul 01, 2024 57.65 57.77 57.56 57.62 2,717,028 -0.25(-0.44%)
Jun 28, 2024 58.12 58.14 57.86 57.87 1,347,658 -0.13(-0.22%)
Jun 27, 2024 57.99 58.05 57.98 58.00 1,104,832 +0.09(+0.15%)
Jun 26, 2024 57.93 57.96 57.89 57.91 1,342,717 -0.21(-0.36%)
Jun 25, 2024 58.07 58.14 58.05 58.12 1,869,384 +0.01(+0.02%)
Jun 24, 2024 58.08 58.11 58.03 58.11 1,275,988 +0.02(+0.03%)
Jun 21, 2024 58.15 58.20 58.02 58.09 3,177,075 +0.02(+0.03%)
Jun 20, 2024 57.97 58.08 57.95 58.07 2,108,894 -0.09(-0.15%)
Jun 18, 2024 58.06 58.22 58.04 58.16 2,196,593 +0.19(+0.33%)
Jun 17, 2024 57.98 58.00 57.93 57.97 1,349,777 -0.20(-0.34%)
Jun 14, 2024 58.15 58.21 58.12 58.17 2,215,781 +0.07(+0.12%)
Jun 13, 2024 58.02 58.17 57.98 58.10 2,802,736 +0.27(+0.46%)
Jun 12, 2024 58.00 58.09 57.82 57.83 2,515,642 +0.23(+0.40%)
Jun 11, 2024 57.47 57.61 57.44 57.60 2,301,917 +0.19(+0.33%)
Jun 10, 2024 57.42 57.44 57.37 57.42 2,413,944 -0.05(-0.09%)
Jun 07, 2024 57.56 57.56 57.45 57.46 2,102,555 -0.42(-0.72%)
Jun 06, 2024 57.83 57.92 57.82 57.88 2,249,243 +0.00(+0.00%)
Jun 05, 2024 57.78 57.89 57.67 57.88 2,038,602 +0.14(+0.24%)
Jun 04, 2024 57.65 57.79 57.64 57.74 2,741,418 +0.22(+0.38%)
Jun 03, 2024 57.33 57.54 57.33 57.52 3,806,392 +0.23(+0.40%)
May 31, 2024 57.20 57.30 57.19 57.30 2,531,937 +0.21(+0.36%)
May 30, 2024 57.02 57.10 57.01 57.09 2,589,570 +0.19(+0.33%)
May 29, 2024 56.98 56.98 56.82 56.90 2,762,798 -0.16(-0.28%)
May 28, 2024 57.30 57.32 57.04 57.06 2,393,612 -0.19(-0.33%)
May 24, 2024 57.17 57.25 57.15 57.25 3,093,800 +0.03(+0.05%)
May 23, 2024 57.38 57.38 57.15 57.22 2,925,083 -0.14(-0.24%)
May 22, 2024 57.33 57.41 57.33 57.36 2,599,982 -0.08(-0.14%)
May 21, 2024 57.45 57.46 57.41 57.44 2,310,425 +0.10(+0.17%)
May 20, 2024 57.34 57.37 57.32 57.34 2,415,550 -0.06(-0.10%)
May 17, 2024 57.46 57.49 57.39 57.40 2,598,812 -0.11(-0.19%)
May 16, 2024 57.59 57.59 57.49 57.50 2,413,683 -0.09(-0.15%)
May 15, 2024 57.53 57.62 57.47 57.59 2,978,514 +0.30(+0.52%)
May 14, 2024 57.25 57.31 57.22 57.30 2,668,854 +0.14(+0.24%)
May 13, 2024 57.23 57.23 57.16 57.16 2,268,188 +0.03(+0.05%)
May 10, 2024 57.18 57.19 57.11 57.13 3,907,084 -0.13(-0.22%)
May 09, 2024 57.15 57.28 57.13 57.26 1,960,360 +0.12(+0.21%)
May 08, 2024 57.16 57.18 57.12 57.14 2,216,384 -0.08(-0.14%)
May 07, 2024 57.26 57.32 57.19 57.22 2,096,134 +0.06(+0.10%)
May 06, 2024 57.14 57.19 57.10 57.16 1,868,149 +0.03(+0.05%)
May 03, 2024 57.19 57.22 57.02 57.13 1,578,433 +0.25(+0.44%)
May 02, 2024 56.68 56.91 56.66 56.88 1,693,945 +0.23(+0.40%)
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.