NASDAQ:VGIT
Vanguard Intermediate -Term Government ETF Price (Quote)
$57.69
+0.0300 (+0.0520%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 VGIT stock ended at $57.69. This is 0.0520% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.149% from a day low at $57.63 to a day high of $57.72. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $57.67 | $57.72 | $57.63 | $57.69 | 1 850 660 |
| May 03, 2024 | $57.72 | $57.75 | $57.56 | $57.66 | 1 563 801 |
| May 02, 2024 | $57.21 | $57.44 | $57.19 | $57.41 | 1 665 250 |
| May 01, 2024 | $57.12 | $57.34 | $57.05 | $57.18 | 2 118 574 |
| Apr 30, 2024 | $57.22 | $57.27 | $57.15 | $57.19 | 1 512 433 |
| Apr 29, 2024 | $57.32 | $57.39 | $57.28 | $57.37 | 1 815 262 |
| Apr 26, 2024 | $57.22 | $57.28 | $57.20 | $57.22 | 1 286 342 |
| Apr 25, 2024 | $57.05 | $57.17 | $57.04 | $57.14 | 1 698 066 |
| Apr 24, 2024 | $57.30 | $57.31 | $57.21 | $57.30 | 1 241 333 |
| Apr 23, 2024 | $57.25 | $57.47 | $57.22 | $57.39 | 1 402 626 |
| Apr 22, 2024 | $57.23 | $57.34 | $57.23 | $57.30 | 1 219 530 |
| Apr 19, 2024 | $57.33 | $57.33 | $57.24 | $57.28 | 1 644 035 |
| Apr 18, 2024 | $57.34 | $57.35 | $57.19 | $57.24 | 1 716 230 |
| Apr 17, 2024 | $57.28 | $57.42 | $57.23 | $57.39 | 1 637 337 |
| Apr 16, 2024 | $57.15 | $57.23 | $57.07 | $57.16 | 2 229 438 |
| Apr 15, 2024 | $57.25 | $57.31 | $57.13 | $57.31 | 1 932 940 |
| Apr 12, 2024 | $57.55 | $57.63 | $57.51 | $57.53 | 1 943 786 |
| Apr 11, 2024 | $57.46 | $57.47 | $57.29 | $57.36 | 2 272 500 |
| Apr 10, 2024 | $57.54 | $57.57 | $57.31 | $57.34 | 2 962 197 |
| Apr 09, 2024 | $57.92 | $58.00 | $57.92 | $57.97 | 1 441 209 |
| Apr 08, 2024 | $57.83 | $57.87 | $57.76 | $57.81 | 2 143 234 |
| Apr 05, 2024 | $57.97 | $58.08 | $57.90 | $57.90 | 1 768 307 |
| Apr 04, 2024 | $58.12 | $58.20 | $58.01 | $58.20 | 1 522 234 |
| Apr 03, 2024 | $57.85 | $58.06 | $57.81 | $58.05 | 2 147 718 |
| Apr 02, 2024 | $57.90 | $58.01 | $57.87 | $58.01 | 2 030 704 |
