Interm Govt Bond Vanguard (NQ: VGIT )

67.09 USD -0.18 (-0.27%)
Official Closing Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 63.84 63.94 63.76 63.89 3,852 +0.03(+0.04%)
Oct 28, 2010 63.61 63.86 63.61 63.86 1,843 +0.45(+0.71%)
Oct 27, 2010 63.59 63.68 63.40 63.41 16,145 -0.59(-0.92%)
Oct 25, 2010 64.21 64.21 64.00 64.00 2,201 -0.06(-0.09%)
Oct 22, 2010 63.99 64.06 63.99 64.06 550 -0.04(-0.06%)
Oct 21, 2010 64.16 64.16 64.10 64.10 2,050 -0.05(-0.08%)
Oct 20, 2010 64.18 64.18 64.06 64.15 1,545 -0.10(-0.16%)
Oct 19, 2010 63.94 64.25 63.94 64.25 16,027 +0.22(+0.34%)
Oct 18, 2010 63.98 64.15 63.92 64.03 120,213 +0.20(+0.31%)
Oct 15, 2010 63.99 64.01 63.83 63.83 8,001 -0.08(-0.13%)
Oct 14, 2010 64.04 64.05 63.91 63.91 1,563 -0.26(-0.40%)
Oct 13, 2010 64.09 64.17 64.06 64.17 4,280 -0.02(-0.04%)
Oct 12, 2010 64.35 64.35 64.15 64.19 1,843 -0.19(-0.30%)
Oct 11, 2010 64.30 64.38 64.23 64.38 1,915 +0.06(+0.09%)
Oct 08, 2010 64.38 64.38 64.29 64.32 1,740 +0.09(+0.14%)
Oct 07, 2010 64.25 64.25 64.21 64.23 1,022 +0.04(+0.06%)
Oct 06, 2010 64.14 64.19 64.14 64.19 841 +0.30(+0.48%)
Oct 05, 2010 63.97 63.97 63.85 63.89 4,664 +0.09(+0.14%)
Oct 04, 2010 63.74 63.85 63.74 63.80 3,314 +0.02(+0.03%)
Oct 01, 2010 63.79 63.79 63.65 63.78 5,663 +0.03(+0.05%)
Sep 30, 2010 63.57 63.75 63.48 63.75 2,860 -0.08(-0.13%)
Sep 29, 2010 63.78 63.83 63.78 63.83 1,028 -0.10(-0.16%)
Sep 28, 2010 63.82 63.95 63.76 63.93 4,652 +0.25(+0.40%)
Sep 27, 2010 63.56 63.80 63.56 63.67 3,582 +0.24(+0.38%)
Sep 24, 2010 63.51 63.57 63.44 63.44 2,340 -0.25(-0.40%)
Sep 23, 2010 63.72 63.80 63.57 63.69 8,430 +0.13(+0.20%)
Sep 22, 2010 63.61 63.74 63.56 63.56 10,711 -0.05(-0.08%)
Sep 21, 2010 63.38 63.61 63.18 63.61 16,750 +0.34(+0.54%)
Sep 20, 2010 63.20 63.27 63.07 63.27 8,233 +0.17(+0.27%)
Sep 17, 2010 63.04 63.18 63.04 63.10 2,823 -0.07(-0.11%)
Sep 15, 2010 63.23 63.32 63.13 63.17 1,641 +0.02(+0.04%)
Sep 14, 2010 63.01 63.15 63.01 63.15 2,300 +0.19(+0.30%)
Sep 13, 2010 62.71 62.98 62.71 62.96 9,459 +0.23(+0.36%)
Sep 10, 2010 62.80 62.80 62.70 62.73 2,733 -0.07(-0.12%)
Sep 09, 2010 63.06 63.07 62.77 62.80 14,001 -0.43(-0.67%)
Sep 08, 2010 63.26 63.26 63.04 63.23 4,491 -0.14(-0.22%)
Sep 07, 2010 63.15 63.37 63.15 63.37 5,560 +0.33(+0.52%)
Sep 03, 2010 62.99 63.10 62.92 63.04 8,578 -0.24(-0.38%)
Sep 02, 2010 63.31 63.32 63.27 63.28 3,974 -0.12(-0.19%)
Sep 01, 2010 63.40 63.53 63.21 63.40 5,637 -0.23(-0.36%)
Aug 31, 2010 63.65 63.65 63.59 63.63 734 +0.01(+0.02%)
Aug 30, 2010 63.34 63.62 63.34 63.62 3,433 +0.49(+0.78%)
Aug 27, 2010 63.53 63.53 63.10 63.13 11,954 -0.47(-0.74%)
Aug 26, 2010 63.57 63.61 63.55 63.60 7,526 +0.07(+0.11%)
Aug 25, 2010 63.83 63.83 63.42 63.53 11,900 -0.20(-0.31%)
Aug 24, 2010 63.52 63.74 63.52 63.73 3,602 +0.32(+0.50%)
Aug 23, 2010 63.36 63.46 63.30 63.41 3,354 +0.07(+0.12%)
Aug 20, 2010 63.49 63.49 63.31 63.34 9,712 -0.17(-0.27%)
Aug 19, 2010 63.20 63.54 63.20 63.51 2,230 +0.29(+0.46%)
Aug 18, 2010 63.49 63.49 63.22 63.22 2,278 -0.17(-0.27%)
Aug 17, 2010 63.44 63.44 63.31 63.39 2,395 -0.18(-0.28%)
Aug 16, 2010 63.55 63.59 63.47 63.57 3,612 +0.29(+0.45%)
Aug 13, 2010 63.23 63.28 63.13 63.28 4,720 +0.10(+0.16%)
Aug 12, 2010 63.25 63.25 63.17 63.18 2,464 -0.10(-0.15%)
Aug 11, 2010 63.24 63.28 63.10 63.28 6,491 +0.17(+0.26%)
Aug 10, 2010 62.87 63.11 62.69 63.11 4,670 +0.21(+0.33%)
Aug 09, 2010 62.91 62.93 62.87 62.90 8,083 -0.06(-0.10%)
Aug 06, 2010 62.78 62.96 62.78 62.96 11,068 +0.25(+0.40%)
Aug 05, 2010 62.56 62.71 62.56 62.71 5,108 +0.16(+0.26%)
Aug 04, 2010 62.67 62.67 62.42 62.55 6,762 -0.15(-0.23%)
Aug 03, 2010 62.66 62.70 62.62 62.70 2,138 +0.21(+0.34%)
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.