Interm Govt Bond Vanguard (NQ: VGIT )

60.44 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 60.37 60.47 60.32 60.44 1,163,858 +0.00(+0.00%)
Jun 27, 2022 60.42 60.60 60.32 60.44 1,934,165 -0.21(-0.35%)
Jun 24, 2022 60.69 60.90 60.63 60.65 5,286,266 -0.11(-0.18%)
Jun 23, 2022 60.82 61.04 60.73 60.76 2,595,812 +0.25(+0.41%)
Jun 22, 2022 60.46 60.56 60.39 60.51 1,181,528 +0.51(+0.85%)
Jun 21, 2022 59.98 60.09 59.95 60.00 972,243 -0.13(-0.22%)
Jun 17, 2022 60.19 60.24 59.90 60.13 1,909,167 -0.08(-0.13%)
Jun 16, 2022 59.57 60.21 59.52 60.21 1,425,698 +0.26(+0.43%)
Jun 15, 2022 59.67 59.96 59.43 59.95 2,274,639 +0.61(+1.03%)
Jun 14, 2022 59.74 59.80 59.25 59.34 2,308,258 -0.29(-0.49%)
Jun 13, 2022 59.90 59.98 59.41 59.63 2,258,167 -0.78(-1.29%)
Jun 10, 2022 60.56 60.65 60.37 60.41 4,237,887 -0.51(-0.84%)
Jun 09, 2022 60.92 60.99 60.85 60.92 1,231,872 -0.04(-0.07%)
Jun 08, 2022 61.02 61.09 60.96 60.96 1,204,745 -0.15(-0.25%)
Jun 07, 2022 61.06 61.20 61.06 61.11 1,892,171 +0.16(+0.26%)
Jun 06, 2022 61.17 61.18 60.93 60.95 1,909,355 -0.30(-0.49%)
Jun 03, 2022 61.20 61.29 61.19 61.25 1,145,514 -0.08(-0.13%)
Jun 02, 2022 61.36 61.38 61.23 61.33 1,830,597 +0.05(+0.08%)
Jun 01, 2022 61.56 61.59 61.20 61.28 1,428,794 -0.35(-0.57%)
May 31, 2022 61.73 61.74 61.58 61.63 1,677,672 -0.34(-0.55%)
May 27, 2022 62.08 62.08 61.94 61.97 1,115,600 -0.01(-0.02%)
May 26, 2022 62.07 62.10 61.88 61.98 722,449 -0.04(-0.06%)
May 25, 2022 61.98 62.07 61.90 62.02 962,924 +0.14(+0.23%)
May 24, 2022 61.69 62.01 61.69 61.88 2,996,293 +0.38(+0.62%)
May 23, 2022 61.63 61.72 61.48 61.50 605,655 -0.24(-0.39%)
May 20, 2022 61.56 61.80 61.54 61.74 1,036,895 +0.18(+0.29%)
May 19, 2022 61.77 61.77 61.55 61.56 2,740,982 +0.16(+0.26%)
May 18, 2022 61.13 61.47 61.13 61.40 1,459,371 +0.24(+0.39%)
May 17, 2022 61.23 61.35 61.16 61.16 2,359,556 -0.36(-0.59%)
May 16, 2022 61.49 61.63 61.47 61.52 1,064,590 +0.18(+0.29%)
May 13, 2022 61.42 61.46 61.31 61.34 10,616,323 -0.20(-0.32%)
May 12, 2022 61.52 61.71 61.46 61.54 2,601,251 +0.16(+0.26%)
May 11, 2022 61.09 61.42 61.03 61.38 1,830,739 +0.17(+0.28%)
May 10, 2022 61.29 61.35 61.19 61.21 1,572,009 +0.09(+0.15%)
May 09, 2022 60.88 61.16 60.85 61.12 3,091,172 +0.37(+0.61%)
May 06, 2022 60.77 60.99 60.73 60.75 1,919,608 -0.19(-0.31%)
May 05, 2022 61.04 61.09 60.77 60.94 2,945,642 -0.37(-0.60%)
May 04, 2022 60.92 61.33 60.83 61.31 6,322,559 +0.34(+0.56%)
May 03, 2022 61.14 61.19 60.95 60.97 1,990,088 +0.01(+0.02%)
May 02, 2022 61.05 61.08 60.92 60.96 3,607,218 -0.33(-0.54%)
Apr 29, 2022 61.20 61.41 61.18 61.29 2,297,569 -0.21(-0.34%)
Apr 28, 2022 61.48 61.54 61.36 61.50 1,766,610 -0.14(-0.23%)
Apr 27, 2022 61.81 61.85 61.58 61.64 5,734,411 -0.17(-0.28%)
Apr 26, 2022 61.80 61.85 61.68 61.81 2,938,235 +0.31(+0.50%)
Apr 25, 2022 61.58 61.76 61.49 61.50 2,160,262 +0.25(+0.41%)
Apr 22, 2022 61.04 61.29 61.02 61.25 1,426,937 +0.04(+0.07%)
Apr 21, 2022 61.30 61.31 61.02 61.21 1,571,011 -0.25(-0.41%)
Apr 20, 2022 61.35 61.52 61.31 61.46 1,502,943 +0.26(+0.42%)
Apr 19, 2022 61.37 61.44 61.19 61.20 1,499,774 -0.36(-0.58%)
Apr 18, 2022 61.69 61.69 61.56 61.56 3,400,713 -0.07(-0.11%)
Apr 14, 2022 61.92 61.95 61.60 61.63 2,112,429 -0.39(-0.63%)
Apr 13, 2022 62.07 62.25 61.98 62.02 1,218,918 +0.07(+0.11%)
Apr 12, 2022 61.88 62.07 61.83 61.95 1,709,168 +0.32(+0.52%)
Apr 11, 2022 61.60 61.66 61.57 61.63 1,214,520 -0.10(-0.16%)
Apr 08, 2022 61.67 61.82 61.67 61.73 1,143,511 -0.22(-0.36%)
Apr 07, 2022 61.94 62.06 61.87 61.95 1,751,263 -0.01(-0.02%)
Apr 06, 2022 61.78 62.09 61.78 61.96 2,761,963 -0.02(-0.03%)
Apr 05, 2022 62.36 62.37 61.95 61.98 6,723,097 -0.52(-0.83%)
Apr 04, 2022 62.51 62.52 62.39 62.50 2,253,760 +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.