Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.96 52.04 51.89 52.00 4,732 +0.02(+0.04%)
Oct 28, 2010 51.77 51.97 51.77 51.97 2,264 +0.37(+0.71%)
Oct 27, 2010 51.75 51.83 51.60 51.61 19,837 -0.48(-0.92%)
Oct 25, 2010 52.26 52.26 52.09 52.09 2,704 -0.05(-0.09%)
Oct 22, 2010 52.08 52.14 52.08 52.14 675 -0.03(-0.06%)
Oct 21, 2010 52.22 52.22 52.17 52.17 2,518 -0.04(-0.08%)
Oct 20, 2010 52.23 52.23 52.14 52.21 1,898 -0.08(-0.16%)
Oct 19, 2010 52.04 52.29 52.04 52.29 19,692 +0.18(+0.34%)
Oct 18, 2010 52.07 52.21 52.02 52.11 147,704 +0.16(+0.31%)
Oct 15, 2010 52.08 52.10 51.95 51.95 9,830 -0.07(-0.13%)
Oct 14, 2010 52.12 52.13 52.01 52.01 1,920 -0.21(-0.40%)
Oct 13, 2010 52.16 52.22 52.14 52.22 5,258 -0.02(-0.04%)
Oct 12, 2010 52.37 52.37 52.21 52.24 2,264 -0.15(-0.30%)
Oct 11, 2010 52.33 52.40 52.28 52.40 2,352 +0.05(+0.09%)
Oct 08, 2010 52.40 52.40 52.32 52.35 2,137 +0.07(+0.14%)
Oct 07, 2010 52.29 52.29 52.26 52.28 1,255 +0.03(+0.06%)
Oct 06, 2010 52.20 52.25 52.20 52.25 1,033 +0.25(+0.48%)
Oct 05, 2010 52.06 52.06 51.97 52.00 5,730 +0.07(+0.14%)
Oct 04, 2010 51.88 51.97 51.88 51.93 4,071 +0.02(+0.03%)
Oct 01, 2010 51.92 51.92 51.80 51.91 6,958 +0.03(+0.05%)
Sep 30, 2010 51.73 51.88 51.66 51.88 3,514 -0.07(-0.13%)
Sep 29, 2010 51.91 51.95 51.91 51.95 1,263 -0.08(-0.16%)
Sep 28, 2010 51.94 52.05 51.89 52.03 5,715 +0.21(+0.40%)
Sep 27, 2010 51.73 51.93 51.73 51.82 4,401 +0.19(+0.38%)
Sep 24, 2010 51.69 51.74 51.63 51.63 2,875 -0.21(-0.40%)
Sep 23, 2010 51.86 51.93 51.74 51.84 10,357 +0.11(+0.20%)
Sep 22, 2010 51.77 51.88 51.73 51.73 13,160 -0.04(-0.08%)
Sep 21, 2010 51.58 51.77 51.42 51.77 20,580 +0.28(+0.54%)
Sep 20, 2010 51.44 51.49 51.33 51.49 10,115 +0.14(+0.27%)
Sep 17, 2010 51.31 51.42 51.31 51.36 3,468 -0.06(-0.11%)
Sep 15, 2010 51.46 51.53 51.38 51.41 2,016 +0.02(+0.04%)
Sep 14, 2010 51.28 51.39 51.28 51.39 2,825 +0.15(+0.30%)
Sep 13, 2010 51.04 51.26 51.04 51.24 11,622 +0.18(+0.36%)
Sep 10, 2010 51.11 51.11 51.03 51.05 3,358 -0.06(-0.12%)
Sep 09, 2010 51.32 51.33 51.09 51.11 17,202 -0.35(-0.67%)
Sep 08, 2010 51.49 51.49 51.31 51.46 5,518 -0.11(-0.22%)
Sep 07, 2010 51.40 51.58 51.40 51.58 6,831 +0.27(+0.52%)
Sep 03, 2010 51.27 51.36 51.21 51.31 10,539 -0.20(-0.38%)
Sep 02, 2010 51.53 51.53 51.49 51.50 4,882 -0.10(-0.19%)
Sep 01, 2010 51.60 51.71 51.45 51.60 6,926 -0.19(-0.36%)
Aug 31, 2010 51.80 51.80 51.75 51.79 901 +0.01(+0.02%)
Aug 30, 2010 51.55 51.78 51.55 51.78 4,218 +0.40(+0.78%)
Aug 27, 2010 51.71 51.71 51.36 51.38 14,687 -0.38(-0.74%)
Aug 26, 2010 51.74 51.77 51.72 51.76 9,247 +0.06(+0.11%)
Aug 25, 2010 51.95 51.95 51.61 51.71 14,621 -0.16(-0.31%)
Aug 24, 2010 51.70 51.87 51.70 51.87 4,425 +0.26(+0.50%)
Aug 23, 2010 51.57 51.65 51.52 51.61 4,121 +0.06(+0.12%)
Aug 20, 2010 51.67 51.67 51.53 51.55 11,933 -0.14(-0.27%)
Aug 19, 2010 51.44 51.71 51.44 51.69 2,739 +0.24(+0.46%)
Aug 18, 2010 51.67 51.67 51.45 51.45 2,798 -0.14(-0.27%)
Aug 17, 2010 51.63 51.63 51.52 51.59 2,942 -0.14(-0.28%)
Aug 16, 2010 51.72 51.75 51.66 51.74 4,438 +0.23(+0.45%)
Aug 13, 2010 51.46 51.50 51.38 51.50 5,799 +0.08(+0.16%)
Aug 12, 2010 51.48 51.48 51.41 51.42 3,027 -0.08(-0.15%)
Aug 11, 2010 51.47 51.50 51.36 51.50 7,975 +0.13(+0.26%)
Aug 10, 2010 51.17 51.36 51.02 51.36 5,737 +0.17(+0.33%)
Aug 09, 2010 51.20 51.22 51.17 51.19 9,931 -0.05(-0.10%)
Aug 06, 2010 51.10 51.24 51.10 51.24 13,599 +0.20(+0.40%)
Aug 05, 2010 50.92 51.04 50.92 51.04 6,276 +0.13(+0.26%)
Aug 04, 2010 51.01 51.01 50.80 50.91 8,308 -0.12(-0.23%)
Aug 03, 2010 51.00 51.03 50.96 51.03 2,626 +0.17(+0.34%)
Aug 02, 2010 50.88 50.91 50.86 50.86 10,731 -0.01(-0.02%)
Jul 30, 2010 50.82 50.96 50.82 50.86 6,086 +0.02(+0.04%)
Jul 29, 2010 50.82 50.84 50.77 50.84 3,455 +0.14(+0.27%)
Jul 28, 2010 50.70 50.70 50.70 50.70 516 +0.19(+0.38%)
Jul 27, 2010 50.56 50.56 50.50 50.51 6,621 -0.09(-0.19%)
Jul 26, 2010 50.64 50.64 50.52 50.61 4,112 -0.07(-0.15%)
Jul 23, 2010 50.79 50.79 50.68 50.68 7,013 -0.12(-0.24%)
Jul 22, 2010 50.78 50.80 50.76 50.80 4,675 -0.12(-0.24%)
Jul 21, 2010 50.81 50.92 50.79 50.92 3,698 +0.24(+0.47%)
Jul 20, 2010 50.79 50.83 50.67 50.68 5,452 -0.03(-0.06%)
Jul 19, 2010 50.76 50.79 50.70 50.71 10,184 -0.06(-0.11%)
Jul 16, 2010 50.62 50.81 50.62 50.77 3,870 +0.14(+0.29%)
Jul 15, 2010 50.51 50.66 50.51 50.62 7,295 +0.17(+0.34%)
Jul 14, 2010 50.26 50.45 50.22 50.45 1,716 +0.21(+0.42%)
Jul 13, 2010 50.35 50.35 50.17 50.24 8,834 -0.17(-0.34%)
Jul 12, 2010 50.44 50.44 50.41 50.41 3,365 +0.03(+0.06%)
Jul 09, 2010 50.40 50.40 50.30 50.38 7,823 -0.09(-0.18%)
Jul 08, 2010 50.40 50.47 50.40 50.47 4,022 -0.05(-0.10%)
Jul 07, 2010 50.62 50.62 50.42 50.53 12,752 -0.04(-0.08%)
Jul 06, 2010 50.47 50.58 50.47 50.57 10,089 +0.11(+0.21%)
Jul 02, 2010 50.47 50.50 50.38 50.46 10,577 -0.09(-0.18%)
Jul 01, 2010 50.55 50.67 50.54 50.55 5,551 +0.02(+0.03%)
Jun 30, 2010 50.56 50.56 50.36 50.53 32,678 -0.07(-0.13%)
Jun 29, 2010 50.60 50.62 50.51 50.60 11,955 +0.34(+0.67%)
Jun 25, 2010 50.29 50.29 50.22 50.26 1,334 +0.06(+0.12%)
Jun 24, 2010 50.28 50.31 50.19 50.20 8,202 -0.01(-0.02%)
Jun 23, 2010 50.12 50.22 50.12 50.21 4,860 +0.12(+0.24%)
Jun 22, 2010 49.91 50.09 49.91 50.09 5,618 +0.19(+0.38%)
Jun 21, 2010 49.74 49.90 49.67 49.90 23,679 -0.02(-0.03%)
Jun 18, 2010 49.93 49.94 49.92 49.92 6,353 -0.07(-0.13%)
Jun 17, 2010 50.00 50.01 49.96 49.98 4,355 +0.31(+0.62%)
Jun 16, 2010 49.81 49.84 49.67 49.67 6,579 -0.04(-0.08%)
Jun 15, 2010 49.81 49.84 49.71 49.71 3,440 -0.10(-0.20%)
Jun 14, 2010 49.72 49.82 49.70 49.81 3,388 -0.07(-0.13%)
Jun 11, 2010 49.78 49.87 49.73 49.87 1,167 +0.20(+0.41%)
Jun 10, 2010 49.83 49.83 49.67 49.67 4,219 -0.29(-0.59%)
Jun 09, 2010 49.84 49.96 49.83 49.96 1,132 +0.02(+0.03%)
Jun 08, 2010 49.87 49.99 49.85 49.95 44,380 +0.03(+0.07%)
Jun 07, 2010 49.91 49.93 49.85 49.92 8,422 -0.02(-0.03%)
Jun 04, 2010 49.70 49.93 49.70 49.93 3,597 +0.44(+0.89%)
Jun 03, 2010 49.34 49.54 49.32 49.49 12,503 -0.07(-0.13%)
Jun 02, 2010 49.71 49.71 49.56 49.56 6,779 -0.15(-0.31%)
Jun 01, 2010 49.83 49.83 49.65 49.71 12,890 +0.24(+0.48%)
May 28, 2010 49.46 53.02 49.46 49.48 6,078 +0.02(+0.03%)
May 27, 2010 49.40 49.70 49.40 49.46 11,402 -0.50(-0.99%)
May 26, 2010 49.91 49.96 49.61 49.96 7,491 +0.15(+0.29%)
May 25, 2010 50.18 50.20 49.81 49.81 59,550 -0.09(-0.17%)
May 24, 2010 49.96 50.01 49.85 49.89 2,867 -0.04(-0.07%)
May 21, 2010 50.18 50.18 49.89 49.93 53,455 +0.05(+0.10%)
May 20, 2010 49.87 50.11 49.74 49.88 23,389 +0.26(+0.52%)
May 19, 2010 49.63 49.68 49.58 49.62 5,596 +0.02(+0.05%)
May 18, 2010 49.41 49.60 49.34 49.60 3,183 +0.20(+0.40%)
May 17, 2010 49.47 49.56 49.40 49.40 3,396 -0.00(-0.01%)
May 14, 2010 49.38 49.52 49.38 49.40 4,160 +0.19(+0.38%)
May 13, 2010 49.04 49.22 49.04 49.22 2,739 +0.19(+0.40%)
May 12, 2010 49.13 49.13 49.02 49.02 1,127 -0.19(-0.40%)
May 11, 2010 49.01 49.28 49.00 49.22 9,529 -0.01(-0.02%)
May 10, 2010 49.22 49.29 49.17 49.22 3,287 -0.33(-0.66%)
May 07, 2010 49.57 49.57 49.51 49.55 1,672 -0.26(-0.52%)
May 06, 2010 49.20 49.81 49.15 49.81 6,885 +0.66(+1.34%)
May 05, 2010 49.09 49.18 49.00 49.15 2,834 +0.17(+0.35%)
May 04, 2010 49.01 49.01 48.82 48.98 7,186 +0.21(+0.43%)
May 03, 2010 48.78 48.80 48.73 48.77 7,137 -0.02(-0.05%)
Apr 30, 2010 48.74 48.87 48.74 48.79 5,328 -0.01(-0.02%)
Apr 29, 2010 48.70 48.88 48.67 48.80 1,469 +0.17(+0.34%)
Apr 28, 2010 48.76 48.78 48.64 48.64 942 +0.03(+0.06%)
Apr 27, 2010 48.57 48.61 48.55 48.61 1,044 +0.20(+0.41%)
Apr 26, 2010 48.59 48.59 48.41 48.41 4,871 -0.08(-0.16%)
Apr 23, 2010 48.52 48.52 48.49 48.49 324 -0.13(-0.26%)
Apr 22, 2010 48.77 48.80 48.62 48.62 7,708 +0.03(+0.06%)
Apr 20, 2010 48.59 48.59 48.59 48.59 0 -0.04(-0.08%)
Apr 19, 2010 48.68 48.68 48.63 48.63 11,316 -0.09(-0.18%)
Apr 16, 2010 48.59 48.78 48.59 48.72 4,354 +0.21(+0.44%)
Apr 15, 2010 48.47 48.51 48.41 48.51 3,801 +0.02(+0.03%)
Apr 14, 2010 48.34 48.51 48.34 48.49 5,381 +0.05(+0.10%)
Apr 13, 2010 48.49 48.52 48.44 48.44 9,102 -0.02(-0.03%)
Apr 12, 2010 48.40 48.46 48.39 48.46 4,919 +0.15(+0.32%)
Apr 09, 2010 48.27 48.30 48.14 48.30 1,221 -0.02(-0.05%)
Apr 08, 2010 48.32 48.33 48.29 48.33 1,349 +0.15(+0.30%)
Apr 07, 2010 48.15 48.20 48.15 48.18 2,973 +0.09(+0.19%)
Apr 06, 2010 48.07 48.09 48.07 48.09 3,563 +0.02(+0.03%)
Apr 05, 2010 48.17 48.17 48.00 48.08 3,031 -0.31(-0.64%)
Apr 01, 2010 48.47 48.38 48.38 48.38 1,105 -0.07(-0.15%)
Mar 31, 2010 48.94 48.96 48.42 48.46 6,069 +0.03(+0.07%)
Mar 30, 2010 48.41 48.43 48.41 48.43 1,675 +0.03(+0.06%)
Mar 29, 2010 48.36 48.40 48.36 48.40 866 -0.01(-0.03%)
Mar 26, 2010 48.30 48.42 48.18 48.41 11,980 +0.11(+0.24%)
Mar 25, 2010 48.36 48.36 48.28 48.30 3,763 -0.25(-0.52%)
Mar 24, 2010 48.60 48.64 48.55 48.55 1,535 -0.28(-0.58%)
Mar 23, 2010 48.87 48.88 48.81 48.83 38,543 +0.13(+0.27%)
Mar 22, 2010 48.79 48.81 48.65 48.70 4,288 -0.04(-0.07%)
Mar 19, 2010 48.73 48.73 48.73 48.73 442 -0.02(-0.03%)
Mar 18, 2010 48.83 48.83 48.75 48.75 9,828 +0.03(+0.07%)
Mar 17, 2010 48.72 48.72 48.72 48.72 245 -0.05(-0.10%)
Mar 16, 2010 48.78 48.78 48.77 48.77 368 +0.26(+0.54%)
Mar 15, 2010 48.51 48.56 48.51 48.51 2,770 -0.22(-0.44%)
Mar 12, 2010 48.56 48.83 48.56 48.72 8,477 +0.18(+0.38%)
Mar 11, 2010 48.62 48.62 48.51 48.54 1,720 -0.20(-0.42%)
Mar 10, 2010 48.75 48.75 48.71 48.74 1,147 -0.04(-0.08%)
Mar 09, 2010 48.78 48.80 48.78 48.78 1,357 +0.17(+0.35%)
Mar 08, 2010 48.69 48.78 48.61 48.61 5,056 -0.18(-0.37%)
Mar 05, 2010 48.78 48.79 48.69 48.79 614 -0.16(-0.33%)
Mar 04, 2010 48.92 48.95 48.74 48.95 9,454 -0.01(-0.02%)
Mar 03, 2010 48.91 48.96 48.75 48.96 5,568 +0.09(+0.18%)
Mar 02, 2010 48.86 48.87 48.86 48.87 491 -0.11(-0.23%)
Mar 01, 2010 48.81 49.01 48.81 48.99 4,272 +0.13(+0.27%)
Feb 26, 2010 49.19 49.19 48.78 48.86 3,489 +0.02(+0.03%)
Feb 25, 2010 48.83 49.44 48.79 48.84 9,425 +0.16(+0.33%)
Feb 24, 2010 48.67 48.98 48.66 48.68 33,320 -0.02(-0.05%)
Feb 23, 2010 48.51 48.73 48.51 48.70 4,537 +0.28(+0.57%)
Feb 19, 2010 48.37 48.43 48.43 48.43 860 -0.01(-0.02%)
Feb 18, 2010 48.55 48.55 48.43 48.43 30,337 -0.12(-0.25%)
Feb 17, 2010 48.68 48.68 48.56 48.56 98,503 -0.20(-0.42%)
Feb 16, 2010 48.61 48.76 48.61 48.76 10,222 +0.07(+0.13%)
Feb 12, 2010 48.71 48.69 48.69 48.69 1,351 +0.13(+0.27%)
Feb 11, 2010 48.52 48.56 48.52 48.56 5,774 -0.01(-0.02%)
Feb 10, 2010 48.74 48.74 48.58 48.58 1,092 -0.15(-0.31%)
Feb 09, 2010 48.86 48.86 48.71 48.73 9,296 -0.10(-0.19%)
Feb 08, 2010 48.86 48.86 48.82 48.82 1,657 -0.08(-0.15%)
Feb 05, 2010 48.79 48.95 48.79 48.90 3,248 +0.21(+0.43%)
Feb 04, 2010 48.65 48.76 48.65 48.69 624 +0.17(+0.36%)
Feb 03, 2010 48.56 48.56 48.51 48.52 9,317 -0.10(-0.20%)
Feb 02, 2010 48.62 48.62 48.61 48.61 901 +0.02(+0.03%)
Feb 01, 2010 48.64 48.64 48.60 48.60 1,307 -0.10(-0.20%)
Jan 29, 2010 48.44 48.69 48.44 48.69 1,873 +0.07(+0.13%)
Jan 28, 2010 48.63 48.63 48.59 48.63 6,523 -0.08(-0.17%)
Jan 27, 2010 48.76 48.78 48.71 48.71 12,272 +0.04(+0.08%)
Jan 26, 2010 48.73 48.73 48.67 48.67 412 +0.02(+0.03%)
Jan 25, 2010 48.63 48.69 48.63 48.65 6,743 -0.04(-0.08%)
Jan 22, 2010 48.67 48.69 48.66 48.69 4,976 +0.01(+0.02%)
Jan 21, 2010 48.47 48.69 48.47 48.69 37,750 +0.18(+0.37%)
Jan 20, 2010 48.52 48.52 48.51 48.51 943 +0.07(+0.15%)
Jan 19, 2010 48.45 48.45 48.40 48.43 3,883 -0.07(-0.15%)
Jan 15, 2010 48.51 48.51 48.51 48.51 3,808 +0.15(+0.30%)
Jan 14, 2010 48.34 48.38 48.30 48.36 67,239 +0.13(+0.27%)
Jan 13, 2010 48.30 48.32 48.23 48.23 12,869 -0.12(-0.24%)
Jan 12, 2010 48.35 48.38 48.34 48.35 2,191 +0.19(+0.39%)
Jan 11, 2010 48.16 48.17 48.16 48.16 3,953 +0.02(+0.03%)
Jan 08, 2010 48.12 48.14 48.10 48.14 3,504 +0.06(+0.12%)
Jan 07, 2010 48.11 48.11 48.08 48.08 64,583 +0.01(+0.02%)
Jan 06, 2010 48.08 48.08 48.08 48.08 164 -0.11(-0.22%)
Jan 05, 2010 48.16 48.18 48.16 48.18 1,252 +0.24(+0.51%)
Jan 04, 2010 47.93 48.01 47.93 47.94 3,630 +0.17(+0.36%)
Dec 31, 2009 47.86 47.77 47.77 47.77 1,843 -0.26(-0.54%)
Dec 30, 2009 48.01 48.03 48.01 48.03 4,515 +0.06(+0.12%)
Dec 29, 2009 47.97 47.97 47.97 47.97 442 +0.03(+0.07%)
Dec 28, 2009 47.99 47.99 47.92 47.94 1,628 -0.11(-0.23%)
Dec 24, 2009 48.10 48.10 48.05 48.05 407 -0.26(-0.55%)
Dec 23, 2009 48.30 48.31 48.30 48.31 1,130 +0.02(+0.03%)
Dec 22, 2009 48.31 48.32 48.30 48.30 5,203 -0.15(-0.32%)
Dec 21, 2009 48.45 48.45 48.43 48.45 802 -0.30(-0.62%)
Dec 18, 2009 48.80 48.80 48.75 48.75 5,056 +0.16(+0.34%)
Dec 16, 2009 48.59 48.59 48.59 48.59 0 -0.01(-0.02%)
Dec 15, 2009 48.52 48.60 48.52 48.60 1,451 -0.16(-0.33%)
Dec 14, 2009 48.74 48.76 48.74 48.76 2,739 -0.02(-0.05%)
Dec 11, 2009 48.69 48.78 48.69 48.78 2,252 -0.08(-0.17%)
Dec 10, 2009 48.87 48.87 48.87 48.87 245 -0.14(-0.28%)
Dec 09, 2009 49.08 49.08 49.00 49.00 921 -0.05(-0.10%)
Dec 08, 2009 49.08 49.08 49.05 49.05 1,352 +0.13(+0.27%)
Dec 07, 2009 48.86 48.92 48.86 48.92 4,640 +0.16(+0.33%)
Dec 04, 2009 48.72 48.76 48.72 48.76 3,342 -0.27(-0.55%)
Dec 03, 2009 49.03 49.03 49.03 49.03 1,228 -0.12(-0.25%)
Dec 02, 2009 49.17 49.17 49.15 49.15 4,607 -0.10(-0.20%)
Dec 01, 2009 49.28 49.28 49.25 49.25 982 -0.05(-0.10%)
Nov 30, 2009 49.26 49.30 49.26 49.30 18,516 -0.04(-0.08%)
Nov 27, 2009 49.32 49.34 49.32 49.34 921 +0.31(+0.63%)
Nov 25, 2009 49.14 49.14 49.03 49.03 12,489 +0.11(+0.23%)
Nov 24, 2009 48.91 48.91 48.91 48.91 368 +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.