Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interm Govt Bond Vanguard (NQ: VGIT )

57.83 +0.21 (+0.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 50.10 50.10 49.90 50.07 32,978 -0.06(-0.13%)
Jun 29, 2010 50.14 50.16 50.05 50.14 12,065 +0.33(+0.67%)
Jun 25, 2010 49.83 49.83 49.76 49.80 1,346 +0.06(+0.12%)
Jun 24, 2010 49.82 49.85 49.73 49.74 8,278 -0.01(-0.02%)
Jun 23, 2010 49.66 49.76 49.66 49.75 4,905 +0.12(+0.24%)
Jun 22, 2010 49.45 49.63 49.45 49.63 5,670 +0.19(+0.38%)
Jun 21, 2010 49.29 49.44 49.22 49.44 23,897 -0.02(-0.03%)
Jun 18, 2010 49.48 49.48 49.46 49.46 6,411 -0.06(-0.13%)
Jun 17, 2010 49.54 49.56 49.50 49.52 4,395 +0.31(+0.62%)
Jun 16, 2010 49.36 49.39 49.22 49.22 6,640 -0.04(-0.08%)
Jun 15, 2010 49.36 49.39 49.26 49.26 3,471 -0.10(-0.20%)
Jun 14, 2010 49.27 49.36 49.25 49.36 3,419 -0.06(-0.13%)
Jun 11, 2010 49.33 49.42 49.27 49.42 1,177 +0.20(+0.41%)
Jun 10, 2010 49.37 49.37 49.22 49.22 4,258 -0.29(-0.59%)
Jun 09, 2010 49.38 49.51 49.38 49.51 1,143 +0.02(+0.03%)
Jun 08, 2010 49.42 49.53 49.40 49.49 44,788 +0.03(+0.07%)
Jun 07, 2010 49.45 49.48 49.40 49.46 8,500 -0.02(-0.03%)
Jun 04, 2010 49.24 49.48 49.24 49.48 3,630 +0.44(+0.89%)
Jun 03, 2010 48.89 49.09 48.87 49.04 12,618 -0.06(-0.13%)
Jun 02, 2010 49.26 49.26 49.11 49.11 6,842 -0.15(-0.31%)
Jun 01, 2010 49.37 49.37 49.19 49.26 13,008 +0.23(+0.48%)
May 28, 2010 49.01 52.54 49.01 49.02 6,134 +0.02(+0.03%)
May 27, 2010 48.95 49.24 48.95 49.01 11,507 -0.49(-0.99%)
May 26, 2010 49.45 49.50 49.15 49.50 7,560 +0.15(+0.29%)
May 25, 2010 49.73 49.74 49.36 49.36 60,098 -0.08(-0.17%)
May 24, 2010 49.51 49.56 49.40 49.44 2,894 -0.04(-0.07%)
May 21, 2010 49.72 49.72 49.44 49.48 53,946 +0.05(+0.10%)
May 20, 2010 49.42 49.65 49.28 49.43 23,604 +0.26(+0.52%)
May 19, 2010 49.18 49.23 49.13 49.17 5,648 +0.02(+0.05%)
May 18, 2010 48.96 49.15 48.89 49.15 3,212 +0.20(+0.40%)
May 17, 2010 49.02 49.11 48.95 48.95 3,427 -0.00(-0.01%)
May 14, 2010 48.93 49.07 48.93 48.95 4,198 +0.19(+0.38%)
May 13, 2010 48.59 48.77 48.59 48.77 2,765 +0.19(+0.40%)
May 12, 2010 48.69 48.69 48.57 48.57 1,138 -0.19(-0.40%)
May 11, 2010 48.56 48.83 48.55 48.77 9,617 -0.01(-0.02%)
May 10, 2010 48.77 48.84 48.73 48.77 3,318 -0.32(-0.66%)
May 07, 2010 49.11 49.11 49.06 49.10 1,687 -0.26(-0.52%)
May 06, 2010 48.75 49.36 48.70 49.36 6,948 +0.65(+1.34%)
May 05, 2010 48.65 48.73 48.55 48.70 2,860 +0.17(+0.35%)
May 04, 2010 48.56 48.56 48.37 48.53 7,252 +0.21(+0.43%)
May 03, 2010 48.34 48.36 48.29 48.32 7,203 -0.02(-0.05%)
Apr 30, 2010 48.30 48.42 48.30 48.35 5,377 -0.01(-0.03%)
Apr 29, 2010 48.26 48.44 48.22 48.36 1,483 +0.17(+0.34%)
Apr 28, 2010 48.31 48.33 48.19 48.19 951 +0.03(+0.06%)
Apr 27, 2010 48.13 48.16 48.11 48.16 1,053 +0.20(+0.41%)
Apr 26, 2010 48.15 48.15 47.97 47.97 4,916 -0.08(-0.16%)
Apr 23, 2010 48.08 48.08 48.05 48.05 327 -0.13(-0.26%)
Apr 22, 2010 48.32 48.36 48.17 48.17 7,779 +0.03(+0.06%)
Apr 20, 2010 48.15 48.15 48.15 48.15 0 -0.04(-0.08%)
Apr 19, 2010 48.23 48.23 48.19 48.19 11,420 -0.09(-0.18%)
Apr 16, 2010 48.15 48.33 48.15 48.27 4,394 +0.21(+0.44%)
Apr 15, 2010 48.02 48.06 47.97 48.06 3,836 +0.02(+0.03%)
Apr 14, 2010 47.90 48.06 47.90 48.05 5,431 +0.05(+0.10%)
Apr 13, 2010 48.05 48.08 48.00 48.00 9,185 -0.02(-0.03%)
Apr 12, 2010 47.96 48.02 47.95 48.02 4,964 +0.15(+0.32%)
Apr 09, 2010 47.83 47.86 47.70 47.86 1,232 -0.02(-0.05%)
Apr 08, 2010 47.88 47.89 47.85 47.89 1,361 +0.15(+0.30%)
Apr 07, 2010 47.71 47.76 47.71 47.74 3,000 +0.09(+0.19%)
Apr 06, 2010 47.63 47.65 47.63 47.65 3,595 +0.02(+0.03%)
Apr 05, 2010 47.73 47.73 47.56 47.64 3,059 -0.31(-0.64%)
Apr 01, 2010 48.03 47.94 47.94 47.94 1,115 -0.07(-0.15%)
Mar 31, 2010 48.49 48.52 47.98 48.02 6,125 +0.03(+0.07%)
Mar 30, 2010 47.97 47.98 47.97 47.98 1,691 +0.03(+0.06%)
Mar 29, 2010 47.92 47.96 47.92 47.95 874 -0.01(-0.03%)
Mar 26, 2010 47.86 47.98 47.74 47.97 12,091 +0.11(+0.24%)
Mar 25, 2010 47.92 47.92 47.84 47.86 3,798 -0.25(-0.52%)
Mar 24, 2010 48.15 48.19 48.11 48.11 1,549 -0.28(-0.58%)
Mar 23, 2010 48.42 48.44 48.36 48.39 38,898 +0.13(+0.27%)
Mar 22, 2010 48.35 48.36 48.20 48.26 4,327 -0.04(-0.07%)
Mar 19, 2010 48.29 48.29 48.29 48.29 446 -0.02(-0.03%)
Mar 18, 2010 48.39 48.39 48.31 48.31 9,918 +0.03(+0.07%)
Mar 17, 2010 48.27 48.27 48.27 48.27 247 -0.05(-0.10%)
Mar 16, 2010 48.33 48.33 48.32 48.32 371 +0.26(+0.54%)
Mar 15, 2010 48.06 48.11 48.06 48.06 2,796 -0.21(-0.44%)
Mar 12, 2010 48.11 48.38 48.11 48.28 8,555 +0.18(+0.38%)
Mar 11, 2010 48.18 48.18 48.06 48.10 1,735 -0.20(-0.42%)
Mar 10, 2010 48.31 48.31 48.27 48.30 1,158 -0.04(-0.08%)
Mar 09, 2010 48.34 48.36 48.34 48.34 1,370 +0.17(+0.35%)
Mar 08, 2010 48.25 48.33 48.17 48.17 5,102 -0.18(-0.37%)
Mar 05, 2010 48.33 48.35 48.25 48.35 619 -0.16(-0.33%)
Mar 04, 2010 48.48 48.51 48.30 48.51 9,541 -0.01(-0.02%)
Mar 03, 2010 48.47 48.52 48.31 48.52 5,619 +0.09(+0.18%)
Mar 02, 2010 48.41 48.43 48.41 48.43 495 -0.11(-0.23%)
Mar 01, 2010 48.36 48.56 48.36 48.54 4,311 +0.13(+0.27%)
Feb 26, 2010 48.74 48.74 48.34 48.41 3,521 +0.02(+0.03%)
Feb 25, 2010 48.39 48.99 48.35 48.40 9,511 +0.16(+0.33%)
Feb 24, 2010 48.23 48.53 48.22 48.23 33,627 -0.02(-0.05%)
Feb 23, 2010 48.06 48.28 48.06 48.26 4,579 +0.27(+0.57%)
Feb 19, 2010 47.93 47.98 47.98 47.98 867 -0.01(-0.02%)
Feb 18, 2010 48.11 48.11 47.98 47.99 30,616 -0.12(-0.25%)
Feb 17, 2010 48.23 48.23 48.11 48.11 99,409 -0.20(-0.42%)
Feb 16, 2010 48.17 48.31 48.17 48.31 10,316 +0.06(+0.13%)
Feb 12, 2010 48.27 48.25 48.25 48.25 1,363 +0.13(+0.27%)
Feb 11, 2010 48.07 48.12 48.07 48.12 5,827 -0.01(-0.02%)
Feb 10, 2010 48.30 48.30 48.13 48.13 1,102 -0.15(-0.31%)
Feb 09, 2010 48.41 48.41 48.27 48.28 9,381 -0.09(-0.19%)
Feb 08, 2010 48.41 48.41 48.38 48.38 1,672 -0.07(-0.15%)
Feb 05, 2010 48.35 48.50 48.35 48.45 3,278 +0.21(+0.43%)
Feb 04, 2010 48.21 48.31 48.21 48.24 629 +0.17(+0.36%)
Feb 03, 2010 48.12 48.12 48.06 48.07 9,402 -0.10(-0.20%)
Feb 02, 2010 48.18 48.18 48.17 48.17 910 +0.02(+0.03%)
Feb 01, 2010 48.19 48.19 48.15 48.15 1,319 -0.10(-0.20%)
Jan 29, 2010 48.00 48.25 48.00 48.25 1,890 +0.06(+0.13%)
Jan 28, 2010 48.19 48.19 48.15 48.19 6,583 -0.08(-0.17%)
Jan 27, 2010 48.31 48.33 48.27 48.27 12,384 +0.04(+0.08%)
Jan 26, 2010 48.29 48.29 48.23 48.23 416 +0.02(+0.03%)
Jan 25, 2010 48.19 48.24 48.19 48.21 6,805 -0.04(-0.08%)
Jan 22, 2010 48.23 48.25 48.22 48.25 5,021 +0.01(+0.02%)
Jan 21, 2010 48.02 48.24 48.02 48.24 38,097 +0.18(+0.37%)
Jan 20, 2010 48.08 48.08 48.06 48.06 952 +0.07(+0.15%)
Jan 19, 2010 48.01 48.01 47.96 47.99 3,919 -0.07(-0.15%)
Jan 15, 2010 48.06 48.06 48.06 48.06 3,843 +0.15(+0.30%)
Jan 14, 2010 47.90 47.94 47.86 47.92 67,858 +0.13(+0.27%)
Jan 13, 2010 47.86 47.88 47.79 47.79 12,987 -0.11(-0.24%)
Jan 12, 2010 47.91 47.94 47.90 47.91 2,212 +0.19(+0.39%)
Jan 11, 2010 47.72 47.73 47.72 47.72 3,990 +0.02(+0.03%)
Jan 08, 2010 47.69 47.70 47.66 47.70 3,536 +0.06(+0.12%)
Jan 07, 2010 47.67 47.67 47.65 47.65 65,177 +0.01(+0.02%)
Jan 06, 2010 47.64 47.64 47.64 47.64 166 -0.10(-0.22%)
Jan 05, 2010 47.72 47.74 47.72 47.74 1,263 +0.24(+0.51%)
Jan 04, 2010 47.49 47.57 47.49 47.50 3,664 +0.17(+0.36%)
Dec 31, 2009 47.42 47.33 47.33 47.33 1,859 -0.26(-0.54%)
Dec 30, 2009 47.57 47.59 47.57 47.59 4,556 +0.06(+0.12%)
Dec 29, 2009 47.53 47.53 47.53 47.53 446 +0.03(+0.07%)
Dec 28, 2009 47.56 47.56 47.48 47.50 1,642 -0.11(-0.23%)
Dec 24, 2009 47.66 47.66 47.61 47.61 411 -0.26(-0.55%)
Dec 23, 2009 47.86 47.87 47.86 47.87 1,140 +0.02(+0.03%)
Dec 22, 2009 47.87 47.88 47.86 47.86 5,251 -0.15(-0.32%)
Dec 21, 2009 48.01 48.01 47.99 48.01 809 -0.30(-0.62%)
Dec 18, 2009 48.36 48.36 48.31 48.31 5,102 +0.16(+0.34%)
Dec 16, 2009 48.15 48.15 48.15 48.15 0 -0.01(-0.02%)
Dec 15, 2009 48.08 48.15 48.08 48.15 1,464 -0.16(-0.33%)
Dec 14, 2009 48.30 48.31 48.29 48.31 2,765 -0.02(-0.05%)
Dec 11, 2009 48.25 48.34 48.25 48.34 2,272 -0.08(-0.17%)
Dec 10, 2009 48.42 48.42 48.42 48.42 247 -0.14(-0.28%)
Dec 09, 2009 48.64 48.64 48.56 48.56 929 -0.05(-0.10%)
Dec 08, 2009 48.64 48.64 48.61 48.61 1,365 +0.13(+0.27%)
Dec 07, 2009 48.41 48.48 48.41 48.48 4,683 +0.16(+0.33%)
Dec 04, 2009 48.27 48.31 48.27 48.31 3,372 -0.27(-0.55%)
Dec 03, 2009 48.58 48.58 48.58 48.58 1,239 -0.12(-0.25%)
Dec 02, 2009 48.73 48.73 48.70 48.70 4,649 -0.10(-0.20%)
Dec 01, 2009 48.83 48.83 48.80 48.80 991 -0.05(-0.10%)
Nov 30, 2009 48.81 48.86 48.81 48.85 18,686 -0.04(-0.08%)
Nov 27, 2009 48.87 48.89 48.87 48.89 929 +0.31(+0.63%)
Nov 25, 2009 48.69 48.69 48.58 48.58 12,604 +0.11(+0.23%)
Nov 24, 2009 48.47 48.47 48.47 48.47 371 +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.