Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.56 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 50.09 50.12 49.88 49.89 10,723 -0.26(-0.53%)
Jun 29, 2011 50.29 50.29 50.15 50.15 5,457 -0.15(-0.30%)
Jun 28, 2011 50.61 50.62 50.26 50.30 28,652 -0.37(-0.73%)
Jun 27, 2011 50.86 50.86 50.67 50.67 2,414 -0.17(-0.33%)
Jun 24, 2011 50.69 50.84 50.69 50.84 2,406 +0.15(+0.30%)
Jun 23, 2011 50.54 50.71 50.54 50.69 8,603 +0.24(+0.48%)
Jun 22, 2011 50.58 50.58 50.45 50.45 5,512 +0.02(+0.05%)
Jun 21, 2011 50.44 50.53 50.38 50.42 16,375 -0.12(-0.24%)
Jun 20, 2011 50.53 50.59 50.41 50.54 21,869 +0.01(+0.01%)
Jun 17, 2011 50.52 50.57 50.50 50.54 13,018 -0.03(-0.06%)
Jun 16, 2011 50.53 50.60 50.51 50.57 2,540 +0.15(+0.30%)
Jun 15, 2011 50.28 50.51 50.27 50.42 14,454 +0.26(+0.53%)
Jun 14, 2011 50.16 50.20 50.13 50.15 20,227 -0.24(-0.48%)
Jun 13, 2011 50.41 50.42 50.39 50.39 1,538 -0.02(-0.03%)
Jun 10, 2011 50.45 50.52 50.41 50.41 16,442 +0.03(+0.06%)
Jun 09, 2011 50.52 50.52 50.32 50.38 18,907 -0.15(-0.29%)
Jun 08, 2011 50.45 50.55 50.45 50.52 28,743 +0.11(+0.22%)
Jun 07, 2011 50.18 50.42 50.18 50.42 40,023 +0.06(+0.11%)
Jun 06, 2011 50.26 50.36 50.26 50.36 8,621 +0.03(+0.06%)
Jun 03, 2011 50.44 50.44 50.30 50.33 38,805 +0.52(+1.04%)
May 24, 2011 49.83 49.83 49.81 49.81 5,810 -0.08(-0.16%)
May 23, 2011 49.97 49.97 49.88 49.89 17,454 +0.12(+0.23%)
May 20, 2011 49.68 49.83 49.68 49.78 40,272 +0.04(+0.07%)
May 19, 2011 49.51 49.74 49.44 49.74 12,448 +0.00(+0.00%)
May 18, 2011 49.87 49.87 49.73 49.74 3,485 -0.11(-0.23%)
May 17, 2011 49.93 49.93 49.81 49.86 2,458 +0.05(+0.10%)
May 16, 2011 49.78 49.81 49.69 49.81 26,360 +0.11(+0.23%)
May 13, 2011 49.72 49.75 49.60 49.69 40,662 +0.07(+0.15%)
May 12, 2011 49.69 49.71 49.56 49.62 6,288 +0.03(+0.06%)
May 11, 2011 49.56 49.59 49.50 49.59 3,952 +0.12(+0.24%)
May 10, 2011 49.57 49.62 49.47 49.47 7,676 -0.18(-0.36%)
May 09, 2011 49.72 49.73 49.62 49.65 2,189 -0.01(-0.01%)
May 06, 2011 49.52 49.65 49.52 49.65 5,809 +0.10(+0.21%)
May 05, 2011 49.55 49.64 49.48 49.55 65,871 +0.16(+0.32%)
May 04, 2011 49.48 49.48 49.38 49.39 6,643 +0.05(+0.11%)
May 03, 2011 49.31 49.40 49.31 49.33 11,649 +0.02(+0.03%)
May 02, 2011 49.32 49.38 49.30 49.32 4,524 +0.08(+0.17%)
Apr 29, 2011 49.26 49.32 49.21 49.24 7,402 -0.02(-0.05%)
Apr 28, 2011 49.24 49.36 49.20 49.26 2,834 +0.13(+0.26%)
Apr 27, 2011 49.11 49.20 49.08 49.13 3,264 -0.10(-0.20%)
Apr 26, 2011 49.16 49.24 49.16 49.23 2,855 +0.11(+0.23%)
Apr 25, 2011 49.03 49.13 48.94 49.12 21,080 +0.18(+0.38%)
Apr 21, 2011 49.03 49.03 48.91 48.93 3,591 -0.06(-0.11%)
Apr 20, 2011 48.97 49.08 48.91 48.99 4,868 -0.02(-0.05%)
Apr 19, 2011 49.12 49.13 49.01 49.01 12,222 -0.07(-0.15%)
Apr 18, 2011 48.99 49.12 48.95 49.08 13,282 +0.14(+0.29%)
Apr 15, 2011 48.87 48.94 48.85 48.94 6,125 +0.28(+0.57%)
Apr 14, 2011 48.87 48.87 48.66 48.67 6,015 -0.17(-0.34%)
Apr 13, 2011 48.72 48.83 48.65 48.83 4,647 +0.16(+0.33%)
Apr 12, 2011 48.73 48.74 48.67 48.67 2,210 +0.16(+0.33%)
Apr 11, 2011 48.49 48.51 48.42 48.51 3,303 +0.02(+0.03%)
Apr 08, 2011 48.40 48.50 48.40 48.50 2,169 -0.04(-0.08%)
Apr 07, 2011 48.55 48.55 48.40 48.54 2,993 +0.04(+0.08%)
Apr 06, 2011 48.59 48.59 48.50 48.50 4,020 -0.14(-0.28%)
Apr 05, 2011 48.66 48.75 48.56 48.63 7,718 -0.15(-0.31%)
Apr 04, 2011 48.79 48.83 48.79 48.79 4,300 +0.12(+0.26%)
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.