Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.42 -0.38 (-0.65%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 58.68 58.74 58.40 58.42 1,915,782 -0.38(-0.65%)
Oct 31, 2024 58.75 58.86 58.64 58.80 2,988,303 -0.03(-0.05%)
Oct 30, 2024 58.99 59.08 58.80 58.83 4,944,726 -0.10(-0.17%)
Oct 29, 2024 58.73 58.94 58.71 58.93 2,449,428 +0.04(+0.07%)
Oct 28, 2024 58.99 59.01 58.81 58.89 1,616,632 -0.11(-0.19%)
Oct 25, 2024 59.17 59.18 58.96 59.00 1,377,612 -0.08(-0.14%)
Oct 24, 2024 59.04 59.15 59.00 59.08 2,266,140 +0.07(+0.12%)
Oct 23, 2024 58.99 59.04 58.94 59.01 2,907,764 -0.11(-0.19%)
Oct 22, 2024 59.21 59.23 59.07 59.12 2,811,363 -0.05(-0.08%)
Oct 21, 2024 59.31 59.33 59.15 59.17 1,640,393 -0.28(-0.47%)
Oct 18, 2024 59.47 59.49 59.43 59.45 2,810,838 +0.07(+0.12%)
Oct 17, 2024 59.40 59.42 59.34 59.38 2,872,680 -0.19(-0.32%)
Oct 16, 2024 59.60 59.62 59.54 59.57 1,410,440 +0.06(+0.10%)
Oct 15, 2024 59.49 59.53 59.45 59.51 1,604,725 +0.20(+0.34%)
Oct 14, 2024 59.24 59.33 59.21 59.31 1,065,391 -0.09(-0.15%)
Oct 11, 2024 59.37 59.45 59.32 59.40 1,709,184 +0.03(+0.05%)
Oct 10, 2024 59.35 59.40 59.22 59.37 9,866,793 +0.03(+0.05%)
Oct 09, 2024 59.40 59.43 59.31 59.34 6,865,165 -0.15(-0.25%)
Oct 08, 2024 59.40 59.49 59.38 59.49 2,246,937 +0.05(+0.08%)
Oct 07, 2024 59.41 59.50 59.41 59.44 2,687,263 -0.17(-0.29%)
Oct 04, 2024 59.68 59.77 59.58 59.61 2,205,240 -0.49(-0.82%)
Oct 03, 2024 60.19 60.21 60.06 60.10 3,736,297 -0.20(-0.33%)
Oct 02, 2024 60.24 60.33 60.20 60.30 2,568,449 -0.10(-0.17%)
Oct 01, 2024 60.39 60.52 60.36 60.40 3,022,671 +0.16(+0.27%)
Sep 30, 2024 60.36 60.36 60.18 60.24 4,746,233 -0.17(-0.28%)
Sep 27, 2024 60.32 60.42 60.28 60.41 1,622,439 +0.20(+0.33%)
Sep 26, 2024 60.30 60.32 60.17 60.21 1,913,541 -0.07(-0.12%)
Sep 25, 2024 60.38 60.38 60.28 60.28 1,792,701 -0.17(-0.28%)
Sep 24, 2024 60.27 60.45 60.24 60.45 1,575,207 +0.09(+0.15%)
Sep 23, 2024 60.32 60.40 60.21 60.36 2,398,802 -0.03(-0.05%)
Sep 20, 2024 60.32 60.44 60.25 60.39 5,709,575 +0.01(+0.02%)
Sep 19, 2024 60.30 60.39 60.28 60.38 2,779,149 -0.01(-0.02%)
Sep 18, 2024 60.45 60.61 60.36 60.39 1,710,545 -0.14(-0.23%)
Sep 17, 2024 60.58 60.59 60.49 60.53 1,897,687 -0.09(-0.15%)
Sep 16, 2024 60.58 60.64 60.52 60.62 3,298,644 +0.09(+0.15%)
Sep 13, 2024 60.57 60.58 60.47 60.53 3,186,066 +0.12(+0.20%)
Sep 12, 2024 60.44 60.49 60.33 60.41 4,651,957 -0.05(-0.08%)
Sep 11, 2024 60.41 60.61 60.38 60.46 3,829,394 -0.07(-0.12%)
Sep 10, 2024 60.33 60.55 60.32 60.53 2,594,145 +0.20(+0.33%)
Sep 09, 2024 60.26 60.36 60.21 60.33 1,771,450 +0.03(+0.05%)
Sep 06, 2024 60.22 60.47 60.09 60.30 2,182,689 +0.14(+0.23%)
Sep 05, 2024 60.21 60.23 60.04 60.16 5,955,838 +0.07(+0.12%)
Sep 04, 2024 59.87 60.10 59.87 60.09 1,834,026 +0.27(+0.45%)
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.