Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.59 -0.05 (-0.09%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 51.74 51.88 51.67 51.88 3,513 -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 51.50 51.33 51.50 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 51.54 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 11,621 +0.18(+0.36%)
Sep 10, 2010 51.11 51.11 51.03 51.06 3,357 -0.06(-0.12%)
Sep 09, 2010 51.32 51.33 51.09 51.12 17,202 -0.35(-0.67%)
Sep 08, 2010 51.49 51.49 51.31 51.46 5,517 -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 51.54 51.50 51.50 4,882 -0.10(-0.19%)
Sep 01, 2010 51.60 51.71 51.45 51.60 6,925 -0.19(-0.36%)
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%)
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.