Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.23 51.31 51.17 51.27 4,799 +0.02(+0.04%)
Oct 28, 2010 51.05 51.25 51.05 51.25 2,296 +0.36(+0.71%)
Oct 27, 2010 51.03 51.11 50.88 50.89 20,117 -0.47(-0.92%)
Oct 25, 2010 51.53 51.53 51.36 51.36 2,742 -0.05(-0.09%)
Oct 22, 2010 51.35 51.41 51.35 51.41 685 -0.03(-0.06%)
Oct 21, 2010 51.49 51.49 51.44 51.44 2,554 -0.04(-0.08%)
Oct 20, 2010 51.51 51.51 51.41 51.48 1,925 -0.08(-0.16%)
Oct 19, 2010 51.31 51.56 51.31 51.56 19,970 +0.18(+0.34%)
Oct 18, 2010 51.35 51.49 51.30 51.39 149,791 +0.16(+0.31%)
Oct 15, 2010 51.35 51.37 51.23 51.23 9,969 -0.06(-0.13%)
Oct 14, 2010 51.39 51.40 51.29 51.29 1,947 -0.21(-0.40%)
Oct 13, 2010 51.44 51.50 51.41 51.50 5,333 -0.02(-0.04%)
Oct 12, 2010 51.64 51.64 51.48 51.51 2,296 -0.15(-0.30%)
Oct 11, 2010 51.60 51.67 51.55 51.67 2,386 +0.05(+0.09%)
Oct 08, 2010 51.67 51.67 51.60 51.62 2,168 +0.07(+0.14%)
Oct 07, 2010 51.56 51.56 51.53 51.55 1,273 +0.03(+0.06%)
Oct 06, 2010 51.47 51.52 51.47 51.52 1,047 +0.24(+0.48%)
Oct 05, 2010 51.34 51.34 51.24 51.27 5,811 +0.07(+0.14%)
Oct 04, 2010 51.15 51.24 51.15 51.20 4,129 +0.02(+0.03%)
Oct 01, 2010 51.19 51.19 51.08 51.19 7,056 +0.03(+0.05%)
Sep 30, 2010 51.01 51.16 50.95 51.16 3,563 -0.07(-0.13%)
Sep 29, 2010 51.19 51.22 51.19 51.22 1,280 -0.08(-0.16%)
Sep 28, 2010 51.22 51.32 51.17 51.30 5,796 +0.20(+0.40%)
Sep 27, 2010 51.01 51.20 51.01 51.10 4,463 +0.19(+0.38%)
Sep 24, 2010 50.97 51.02 50.91 50.91 2,915 -0.20(-0.40%)
Sep 23, 2010 51.14 51.20 51.02 51.11 10,504 +0.10(+0.20%)
Sep 22, 2010 51.05 51.15 51.01 51.01 13,346 -0.04(-0.08%)
Sep 21, 2010 50.86 51.05 50.70 51.05 20,871 +0.27(+0.54%)
Sep 20, 2010 50.72 50.78 50.62 50.78 10,258 +0.14(+0.27%)
Sep 17, 2010 50.59 50.70 50.59 50.64 3,517 -0.06(-0.11%)
Sep 15, 2010 50.74 50.82 50.66 50.70 2,044 +0.02(+0.04%)
Sep 14, 2010 50.57 50.68 50.57 50.68 2,865 +0.15(+0.30%)
Sep 13, 2010 50.33 50.54 50.33 50.52 11,786 +0.18(+0.36%)
Sep 10, 2010 50.40 50.40 50.32 50.34 3,405 -0.06(-0.12%)
Sep 09, 2010 50.61 50.62 50.38 50.40 17,445 -0.34(-0.67%)
Sep 08, 2010 50.77 50.77 50.59 50.74 5,595 -0.11(-0.22%)
Sep 07, 2010 50.68 50.86 50.68 50.86 6,928 +0.26(+0.52%)
Sep 03, 2010 50.55 50.64 50.50 50.59 10,688 -0.19(-0.38%)
Sep 02, 2010 50.81 50.82 50.78 50.78 4,951 -0.10(-0.19%)
Sep 01, 2010 50.88 50.99 50.73 50.88 7,023 -0.18(-0.36%)
Aug 31, 2010 51.08 51.08 51.03 51.07 914 +0.01(+0.02%)
Aug 30, 2010 50.83 51.06 50.83 51.06 4,277 +0.39(+0.78%)
Aug 27, 2010 50.99 50.99 50.64 50.66 14,895 -0.38(-0.74%)
Aug 26, 2010 51.02 51.05 51.00 51.04 9,377 +0.06(+0.11%)
Aug 25, 2010 51.23 51.23 50.89 50.99 14,827 -0.16(-0.31%)
Aug 24, 2010 50.98 51.15 50.98 51.15 4,488 +0.25(+0.50%)
Aug 23, 2010 50.85 50.93 50.80 50.89 4,179 +0.06(+0.12%)
Aug 20, 2010 50.95 50.95 50.81 50.83 12,101 -0.14(-0.27%)
Aug 19, 2010 50.72 50.99 50.72 50.97 2,778 +0.23(+0.46%)
Aug 18, 2010 50.95 50.95 50.74 50.74 2,838 -0.14(-0.27%)
Aug 17, 2010 50.91 50.91 50.81 50.87 2,984 -0.14(-0.28%)
Aug 16, 2010 51.00 51.03 50.94 51.01 4,500 +0.23(+0.45%)
Aug 13, 2010 50.74 50.78 50.66 50.78 5,881 +0.08(+0.16%)
Aug 12, 2010 50.76 50.76 50.70 50.70 3,070 -0.08(-0.15%)
Aug 11, 2010 50.75 50.78 50.64 50.78 8,088 +0.13(+0.26%)
Aug 10, 2010 50.46 50.65 50.31 50.65 5,819 +0.17(+0.33%)
Aug 09, 2010 50.49 50.50 50.46 50.48 10,071 -0.05(-0.10%)
Aug 06, 2010 50.38 50.53 50.38 50.53 13,791 +0.20(+0.40%)
Aug 05, 2010 50.21 50.33 50.21 50.33 6,364 +0.13(+0.26%)
Aug 04, 2010 50.30 50.30 50.09 50.20 8,425 -0.12(-0.23%)
Aug 03, 2010 50.29 50.32 50.25 50.32 2,664 +0.17(+0.34%)
Aug 02, 2010 50.17 50.20 50.15 50.15 10,882 -0.01(-0.02%)
Jul 30, 2010 50.12 50.25 50.11 50.16 6,172 +0.02(+0.04%)
Jul 29, 2010 50.11 50.13 50.07 50.13 3,503 +0.14(+0.27%)
Jul 28, 2010 49.99 50.00 49.99 50.00 523 +0.19(+0.38%)
Jul 27, 2010 49.85 49.85 49.80 49.81 6,714 -0.09(-0.19%)
Jul 26, 2010 49.93 49.93 49.81 49.90 4,170 -0.07(-0.15%)
Jul 23, 2010 50.08 50.08 49.97 49.97 7,112 -0.12(-0.24%)
Jul 22, 2010 50.07 50.09 50.05 50.09 4,741 -0.12(-0.24%)
Jul 21, 2010 50.10 50.21 50.08 50.21 3,750 +0.24(+0.47%)
Jul 20, 2010 50.08 50.12 49.97 49.98 5,529 -0.03(-0.06%)
Jul 19, 2010 50.05 50.09 49.99 50.01 10,328 -0.06(-0.11%)
Jul 16, 2010 49.91 50.10 49.91 50.06 3,925 +0.14(+0.29%)
Jul 15, 2010 49.81 49.95 49.81 49.92 7,399 +0.17(+0.34%)
Jul 14, 2010 49.56 49.75 49.52 49.75 1,740 +0.21(+0.42%)
Jul 13, 2010 49.65 49.65 49.47 49.54 8,959 -0.17(-0.34%)
Jul 12, 2010 49.73 49.73 49.71 49.71 3,412 +0.03(+0.06%)
Jul 09, 2010 49.69 49.69 49.60 49.68 7,933 -0.09(-0.18%)
Jul 08, 2010 49.70 49.77 49.70 49.77 4,079 -0.05(-0.10%)
Jul 07, 2010 49.92 49.92 49.72 49.82 12,932 -0.04(-0.08%)
Jul 06, 2010 49.77 49.88 49.77 49.86 10,232 +0.10(+0.21%)
Jul 02, 2010 49.77 49.80 49.68 49.76 10,727 -0.09(-0.18%)
Jul 01, 2010 49.85 49.97 49.84 49.85 5,629 +0.02(+0.03%)
Jun 30, 2010 49.85 49.85 49.66 49.83 33,139 -0.06(-0.13%)
Jun 29, 2010 49.89 49.92 49.81 49.89 12,124 +0.33(+0.67%)
Jun 25, 2010 49.59 49.59 49.52 49.56 1,353 +0.06(+0.12%)
Jun 24, 2010 49.58 49.60 49.49 49.50 8,318 -0.01(-0.02%)
Jun 23, 2010 49.42 49.52 49.42 49.51 4,929 +0.12(+0.24%)
Jun 22, 2010 49.21 49.39 49.21 49.39 5,698 +0.18(+0.38%)
Jun 21, 2010 49.05 49.20 48.98 49.20 24,013 -0.02(-0.03%)
Jun 18, 2010 49.24 49.24 49.22 49.22 6,443 -0.06(-0.13%)
Jun 17, 2010 49.30 49.32 49.26 49.28 4,417 +0.30(+0.62%)
Jun 16, 2010 49.12 49.15 48.98 48.98 6,672 -0.04(-0.08%)
Jun 15, 2010 49.12 49.15 49.02 49.02 3,488 -0.10(-0.20%)
Jun 14, 2010 49.03 49.12 49.01 49.12 3,436 -0.06(-0.13%)
Jun 11, 2010 49.09 49.18 49.04 49.18 1,183 +0.20(+0.41%)
Jun 10, 2010 49.13 49.13 48.98 48.98 4,278 -0.29(-0.59%)
Jun 09, 2010 49.14 49.27 49.14 49.27 1,148 +0.02(+0.03%)
Jun 08, 2010 49.18 49.29 49.16 49.25 45,007 +0.03(+0.07%)
Jun 07, 2010 49.21 49.24 49.16 49.22 8,541 -0.02(-0.03%)
Jun 04, 2010 49.00 49.24 49.00 49.24 3,648 +0.43(+0.89%)
Jun 03, 2010 48.65 48.85 48.63 48.80 12,679 -0.06(-0.13%)
Jun 02, 2010 49.02 49.02 48.87 48.87 6,875 -0.15(-0.31%)
Jun 01, 2010 49.13 49.13 48.95 49.02 13,072 +0.23(+0.48%)
May 28, 2010 48.77 52.29 48.77 48.79 6,164 +0.02(+0.03%)
May 27, 2010 48.71 49.00 48.71 48.77 11,563 -0.49(-0.99%)
May 26, 2010 49.21 49.26 48.91 49.26 7,597 +0.14(+0.29%)
May 25, 2010 49.48 49.50 49.12 49.12 60,392 -0.08(-0.17%)
May 24, 2010 49.27 49.32 49.16 49.20 2,908 -0.04(-0.07%)
May 21, 2010 49.48 49.48 49.20 49.24 54,210 +0.05(+0.10%)
May 20, 2010 49.18 49.41 49.04 49.19 23,719 +0.26(+0.53%)
May 19, 2010 48.94 48.99 48.89 48.93 5,675 +0.02(+0.05%)
May 18, 2010 48.72 48.91 48.65 48.91 3,228 +0.20(+0.40%)
May 17, 2010 48.78 48.87 48.71 48.71 3,444 -0.00(-0.01%)
May 14, 2010 48.69 48.83 48.69 48.71 4,219 +0.18(+0.38%)
May 13, 2010 48.35 48.53 48.35 48.53 2,778 +0.19(+0.40%)
May 12, 2010 48.45 48.45 48.34 48.34 1,143 -0.19(-0.40%)
May 11, 2010 48.33 48.59 48.31 48.53 9,664 -0.01(-0.02%)
May 10, 2010 48.54 48.60 48.49 48.54 3,334 -0.32(-0.66%)
May 07, 2010 48.87 48.87 48.82 48.86 1,695 -0.26(-0.52%)
May 06, 2010 48.51 49.12 48.47 49.12 6,982 +0.65(+1.34%)
May 05, 2010 48.41 48.50 48.31 48.47 2,874 +0.17(+0.35%)
May 04, 2010 48.33 48.33 48.14 48.30 7,288 +0.21(+0.43%)
May 03, 2010 48.10 48.12 48.05 48.09 7,238 -0.02(-0.05%)
Apr 30, 2010 48.06 48.18 48.06 48.11 5,404 -0.01(-0.02%)
Apr 29, 2010 48.02 48.20 47.99 48.12 1,490 +0.17(+0.34%)
Apr 28, 2010 48.08 48.10 47.96 47.96 955 +0.03(+0.06%)
Apr 27, 2010 47.89 47.93 47.87 47.93 1,059 +0.20(+0.41%)
Apr 26, 2010 47.91 47.91 47.73 47.73 4,940 -0.08(-0.16%)
Apr 23, 2010 47.85 47.85 47.81 47.81 328 -0.13(-0.26%)
Apr 22, 2010 48.09 48.12 47.94 47.94 7,817 +0.03(+0.06%)
Apr 20, 2010 47.91 47.91 47.91 47.91 0 -0.04(-0.08%)
Apr 19, 2010 48.00 48.00 47.95 47.95 11,476 -0.09(-0.18%)
Apr 16, 2010 47.91 48.10 47.91 48.04 4,415 +0.21(+0.44%)
Apr 15, 2010 47.79 47.83 47.73 47.83 3,855 +0.02(+0.03%)
Apr 14, 2010 47.67 47.83 47.67 47.82 5,457 +0.05(+0.10%)
Apr 13, 2010 47.82 47.85 47.77 47.77 9,230 -0.02(-0.03%)
Apr 12, 2010 47.73 47.78 47.72 47.78 4,989 +0.15(+0.32%)
Apr 09, 2010 47.59 47.63 47.47 47.63 1,238 -0.02(-0.05%)
Apr 08, 2010 47.64 47.65 47.61 47.65 1,368 +0.14(+0.30%)
Apr 07, 2010 47.48 47.53 47.48 47.51 3,015 +0.09(+0.19%)
Apr 06, 2010 47.40 47.42 47.40 47.42 3,613 +0.02(+0.03%)
Apr 05, 2010 47.50 47.50 47.33 47.41 3,073 -0.30(-0.64%)
Apr 01, 2010 47.80 47.71 47.71 47.71 1,121 -0.07(-0.15%)
Mar 31, 2010 48.26 48.28 47.74 47.78 6,155 +0.03(+0.07%)
Mar 30, 2010 47.73 47.75 47.73 47.75 1,699 +0.03(+0.06%)
Mar 29, 2010 47.69 47.73 47.69 47.72 878 -0.01(-0.03%)
Mar 26, 2010 47.62 47.75 47.51 47.73 12,150 +0.11(+0.24%)
Mar 25, 2010 47.69 47.69 47.61 47.62 3,816 -0.25(-0.52%)
Mar 24, 2010 47.92 47.96 47.87 47.87 1,557 -0.28(-0.58%)
Mar 23, 2010 48.18 48.20 48.13 48.15 39,088 +0.13(+0.27%)
Mar 22, 2010 48.11 48.13 47.97 48.02 4,348 -0.04(-0.07%)
Mar 19, 2010 48.06 48.06 48.06 48.06 448 -0.02(-0.03%)
Mar 18, 2010 48.15 48.15 48.07 48.07 9,967 +0.03(+0.07%)
Mar 17, 2010 48.04 48.04 48.04 48.04 249 -0.05(-0.10%)
Mar 16, 2010 48.10 48.10 48.09 48.09 373 +0.26(+0.54%)
Mar 15, 2010 47.83 47.88 47.83 47.83 2,809 -0.21(-0.44%)
Mar 12, 2010 47.88 48.15 47.88 48.04 8,597 +0.18(+0.38%)
Mar 11, 2010 47.94 47.94 47.83 47.86 1,744 -0.20(-0.42%)
Mar 10, 2010 48.07 48.07 48.03 48.06 1,163 -0.04(-0.08%)
Mar 09, 2010 48.10 48.12 48.10 48.10 1,376 +0.17(+0.35%)
Mar 08, 2010 48.02 48.10 47.94 47.94 5,127 -0.18(-0.37%)
Mar 05, 2010 48.10 48.11 48.02 48.11 623 -0.16(-0.33%)
Mar 04, 2010 48.24 48.27 48.06 48.27 9,588 -0.01(-0.02%)
Mar 03, 2010 48.23 48.28 48.07 48.28 5,647 +0.09(+0.18%)
Mar 02, 2010 48.18 48.19 48.18 48.19 498 -0.11(-0.23%)
Mar 01, 2010 48.13 48.33 48.13 48.30 4,332 +0.13(+0.27%)
Feb 26, 2010 48.51 48.51 48.10 48.18 3,538 +0.02(+0.03%)
Feb 25, 2010 48.15 48.75 48.11 48.16 9,558 +0.16(+0.33%)
Feb 24, 2010 47.99 48.30 47.98 48.00 33,791 -0.02(-0.05%)
Feb 23, 2010 47.83 48.05 47.83 48.02 4,601 +0.27(+0.57%)
Feb 19, 2010 47.69 47.75 47.75 47.75 872 -0.01(-0.02%)
Feb 18, 2010 47.87 47.87 47.75 47.76 30,766 -0.12(-0.25%)
Feb 17, 2010 48.00 48.00 47.88 47.88 99,895 -0.20(-0.42%)
Feb 16, 2010 47.94 48.08 47.94 48.08 10,367 +0.06(+0.13%)
Feb 12, 2010 48.03 48.02 48.02 48.02 1,370 +0.13(+0.27%)
Feb 11, 2010 47.84 47.89 47.84 47.89 5,856 -0.01(-0.02%)
Feb 10, 2010 48.06 48.06 47.90 47.90 1,107 -0.15(-0.31%)
Feb 09, 2010 48.18 48.18 48.03 48.05 9,427 -0.09(-0.19%)
Feb 08, 2010 48.18 48.18 48.14 48.14 1,680 -0.07(-0.15%)
Feb 05, 2010 48.11 48.26 48.11 48.22 3,294 +0.21(+0.43%)
Feb 04, 2010 47.98 48.08 47.98 48.01 632 +0.17(+0.36%)
Feb 03, 2010 47.89 47.89 47.83 47.84 9,448 -0.10(-0.20%)
Feb 02, 2010 47.94 47.94 47.94 47.94 914 +0.02(+0.03%)
Feb 01, 2010 47.96 47.96 47.92 47.92 1,325 -0.10(-0.20%)
Jan 29, 2010 47.77 48.02 47.77 48.02 1,900 +0.06(+0.13%)
Jan 28, 2010 47.95 47.95 47.91 47.95 6,615 -0.08(-0.17%)
Jan 27, 2010 48.08 48.10 48.03 48.03 12,445 +0.04(+0.08%)
Jan 26, 2010 48.06 48.06 47.99 47.99 418 +0.02(+0.03%)
Jan 25, 2010 47.95 48.01 47.95 47.98 6,838 -0.04(-0.08%)
Jan 22, 2010 47.99 48.02 47.98 48.02 5,046 +0.01(+0.02%)
Jan 21, 2010 47.79 48.01 47.79 48.01 38,283 +0.18(+0.37%)
Jan 20, 2010 47.85 47.85 47.83 47.83 956 +0.07(+0.15%)
Jan 19, 2010 47.78 47.78 47.73 47.76 3,938 -0.07(-0.15%)
Jan 15, 2010 47.83 47.83 47.83 47.83 3,862 +0.14(+0.30%)
Jan 14, 2010 47.66 47.70 47.62 47.69 68,189 +0.13(+0.27%)
Jan 13, 2010 47.63 47.65 47.56 47.56 13,051 -0.11(-0.24%)
Jan 12, 2010 47.68 47.70 47.67 47.67 2,222 +0.19(+0.39%)
Jan 11, 2010 47.49 47.49 47.49 47.49 4,009 +0.02(+0.03%)
Jan 08, 2010 47.45 47.47 47.43 47.47 3,553 +0.06(+0.12%)
Jan 07, 2010 47.44 47.44 47.41 47.41 65,495 +0.01(+0.02%)
Jan 06, 2010 47.41 47.41 47.41 47.41 166 -0.10(-0.22%)
Jan 05, 2010 47.49 47.51 47.49 47.51 1,269 +0.24(+0.51%)
Jan 04, 2010 47.26 47.34 47.26 47.27 3,682 +0.17(+0.36%)
Dec 31, 2009 47.19 47.10 47.10 47.10 1,869 -0.26(-0.54%)
Dec 30, 2009 47.34 47.36 47.34 47.36 4,579 +0.06(+0.12%)
Dec 29, 2009 47.30 47.30 47.30 47.30 448 +0.03(+0.07%)
Dec 28, 2009 47.33 47.33 47.25 47.27 1,651 -0.11(-0.23%)
Dec 24, 2009 47.43 47.43 47.38 47.38 413 -0.26(-0.55%)
Dec 23, 2009 47.63 47.64 47.63 47.64 1,146 +0.02(+0.03%)
Dec 22, 2009 47.64 47.65 47.62 47.62 5,277 -0.15(-0.32%)
Dec 21, 2009 47.77 47.78 47.76 47.78 813 -0.30(-0.62%)
Dec 18, 2009 48.12 48.12 48.07 48.07 5,127 +0.16(+0.33%)
Dec 16, 2009 47.91 47.91 47.91 47.91 0 -0.01(-0.02%)
Dec 15, 2009 47.85 47.92 47.85 47.92 1,471 -0.16(-0.33%)
Dec 14, 2009 48.06 48.08 48.06 48.08 2,778 -0.02(-0.05%)
Dec 11, 2009 48.02 48.10 48.02 48.10 2,284 -0.08(-0.17%)
Dec 10, 2009 48.18 48.18 48.18 48.18 249 -0.14(-0.28%)
Dec 09, 2009 48.40 48.40 48.32 48.32 934 -0.05(-0.10%)
Dec 08, 2009 48.40 48.40 48.37 48.37 1,371 +0.13(+0.27%)
Dec 07, 2009 48.18 48.24 48.18 48.24 4,706 +0.16(+0.33%)
Dec 04, 2009 48.04 48.08 48.04 48.08 3,389 -0.26(-0.55%)
Dec 03, 2009 48.34 48.34 48.34 48.34 1,246 -0.12(-0.25%)
Dec 02, 2009 48.49 48.49 48.47 48.47 4,672 -0.10(-0.20%)
Dec 01, 2009 48.59 48.59 48.56 48.56 996 -0.05(-0.10%)
Nov 30, 2009 48.58 48.62 48.58 48.61 18,777 -0.04(-0.08%)
Nov 27, 2009 48.63 48.65 48.63 48.65 934 +0.30(+0.63%)
Nov 25, 2009 48.46 48.46 48.34 48.34 12,666 +0.11(+0.23%)
Nov 24, 2009 48.23 48.23 48.23 48.23 373 +0.06(+0.12%)
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.