Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.59 -0.05 (-0.08%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 51.80 51.80 51.76 51.79 901 +0.01(+0.02%)
Aug 30, 2010 51.55 51.78 51.55 51.78 4,217 +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 9,246 +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 4,120 +0.06(+0.12%)
Aug 20, 2010 51.67 51.67 51.53 51.55 11,932 -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 51.76 51.66 51.74 4,437 +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 13,598 +0.20(+0.40%)
Aug 05, 2010 50.92 51.04 50.92 51.04 6,275 +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 50.78 50.84 3,454 +0.14(+0.27%)
Jul 28, 2010 50.70 50.71 50.70 50.71 516 +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 50.93 50.79 50.93 3,698 +0.24(+0.47%)
Jul 20, 2010 50.79 50.83 50.67 50.69 5,452 -0.03(-0.06%)
Jul 19, 2010 50.76 50.80 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 50.63 7,295 +0.17(+0.34%)
Jul 14, 2010 50.26 50.45 50.23 50.45 1,716 +0.21(+0.42%)
Jul 13, 2010 50.36 50.36 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 7,822 -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 32,677 -0.07(-0.13%)
Jun 29, 2010 50.60 50.62 50.51 50.60 11,954 +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 49.75 49.90 49.67 49.90 23,678 -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 49.79 49.88 49.73 49.88 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 49.97 49.83 49.97 1,132 +0.02(+0.03%)
Jun 08, 2010 49.88 49.99 49.85 49.95 44,379 +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 12,502 -0.07(-0.13%)
Jun 02, 2010 49.71 49.71 49.56 49.56 6,779 -0.15(-0.31%)
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.