Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.23 51.31 51.17 51.27 4,799 +0.02(+0.04%)
Oct 28, 2010 51.05 51.25 51.05 51.25 2,296 +0.36(+0.71%)
Oct 27, 2010 51.03 51.11 50.88 50.89 20,117 -0.47(-0.92%)
Oct 25, 2010 51.53 51.53 51.36 51.36 2,742 -0.05(-0.09%)
Oct 22, 2010 51.35 51.41 51.35 51.41 685 -0.03(-0.06%)
Oct 21, 2010 51.49 51.49 51.44 51.44 2,554 -0.04(-0.08%)
Oct 20, 2010 51.51 51.51 51.41 51.48 1,925 -0.08(-0.16%)
Oct 19, 2010 51.31 51.56 51.31 51.56 19,970 +0.18(+0.34%)
Oct 18, 2010 51.35 51.49 51.30 51.39 149,791 +0.16(+0.31%)
Oct 15, 2010 51.35 51.37 51.23 51.23 9,969 -0.06(-0.13%)
Oct 14, 2010 51.39 51.40 51.29 51.29 1,947 -0.21(-0.40%)
Oct 13, 2010 51.44 51.50 51.41 51.50 5,333 -0.02(-0.04%)
Oct 12, 2010 51.64 51.64 51.48 51.51 2,296 -0.15(-0.30%)
Oct 11, 2010 51.60 51.67 51.55 51.67 2,386 +0.05(+0.09%)
Oct 08, 2010 51.67 51.67 51.60 51.62 2,168 +0.07(+0.14%)
Oct 07, 2010 51.56 51.56 51.53 51.55 1,273 +0.03(+0.06%)
Oct 06, 2010 51.47 51.52 51.47 51.52 1,047 +0.24(+0.48%)
Oct 05, 2010 51.34 51.34 51.24 51.27 5,811 +0.07(+0.14%)
Oct 04, 2010 51.15 51.24 51.15 51.20 4,129 +0.02(+0.03%)
Oct 01, 2010 51.19 51.19 51.08 51.19 7,056 +0.03(+0.05%)
Sep 30, 2010 51.01 51.16 50.95 51.16 3,563 -0.07(-0.13%)
Sep 29, 2010 51.19 51.22 51.19 51.22 1,280 -0.08(-0.16%)
Sep 28, 2010 51.22 51.32 51.17 51.30 5,796 +0.20(+0.40%)
Sep 27, 2010 51.01 51.20 51.01 51.10 4,463 +0.19(+0.38%)
Sep 24, 2010 50.97 51.02 50.91 50.91 2,915 -0.20(-0.40%)
Sep 23, 2010 51.14 51.20 51.02 51.11 10,504 +0.10(+0.20%)
Sep 22, 2010 51.05 51.15 51.01 51.01 13,346 -0.04(-0.08%)
Sep 21, 2010 50.86 51.05 50.70 51.05 20,871 +0.27(+0.54%)
Sep 20, 2010 50.72 50.78 50.62 50.78 10,258 +0.14(+0.27%)
Sep 17, 2010 50.59 50.70 50.59 50.64 3,517 -0.06(-0.11%)
Sep 15, 2010 50.74 50.82 50.66 50.70 2,044 +0.02(+0.04%)
Sep 14, 2010 50.57 50.68 50.57 50.68 2,865 +0.15(+0.30%)
Sep 13, 2010 50.33 50.54 50.33 50.52 11,786 +0.18(+0.36%)
Sep 10, 2010 50.40 50.40 50.32 50.34 3,405 -0.06(-0.12%)
Sep 09, 2010 50.61 50.62 50.38 50.40 17,445 -0.34(-0.67%)
Sep 08, 2010 50.77 50.77 50.59 50.74 5,595 -0.11(-0.22%)
Sep 07, 2010 50.68 50.86 50.68 50.86 6,928 +0.26(+0.52%)
Sep 03, 2010 50.55 50.64 50.50 50.59 10,688 -0.19(-0.38%)
Sep 02, 2010 50.81 50.82 50.78 50.78 4,951 -0.10(-0.19%)
Sep 01, 2010 50.88 50.99 50.73 50.88 7,023 -0.18(-0.36%)
Aug 31, 2010 51.08 51.08 51.03 51.07 914 +0.01(+0.02%)
Aug 30, 2010 50.83 51.06 50.83 51.06 4,277 +0.39(+0.78%)
Aug 27, 2010 50.99 50.99 50.64 50.66 14,895 -0.38(-0.74%)
Aug 26, 2010 51.02 51.05 51.00 51.04 9,377 +0.06(+0.11%)
Aug 25, 2010 51.23 51.23 50.89 50.99 14,827 -0.16(-0.31%)
Aug 24, 2010 50.98 51.15 50.98 51.15 4,488 +0.25(+0.50%)
Aug 23, 2010 50.85 50.93 50.80 50.89 4,179 +0.06(+0.12%)
Aug 20, 2010 50.95 50.95 50.81 50.83 12,101 -0.14(-0.27%)
Aug 19, 2010 50.72 50.99 50.72 50.97 2,778 +0.23(+0.46%)
Aug 18, 2010 50.95 50.95 50.74 50.74 2,838 -0.14(-0.27%)
Aug 17, 2010 50.91 50.91 50.81 50.87 2,984 -0.14(-0.28%)
Aug 16, 2010 51.00 51.03 50.94 51.01 4,500 +0.23(+0.45%)
Aug 13, 2010 50.74 50.78 50.66 50.78 5,881 +0.08(+0.16%)
Aug 12, 2010 50.76 50.76 50.70 50.70 3,070 -0.08(-0.15%)
Aug 11, 2010 50.75 50.78 50.64 50.78 8,088 +0.13(+0.26%)
Aug 10, 2010 50.46 50.65 50.31 50.65 5,819 +0.17(+0.33%)
Aug 09, 2010 50.49 50.50 50.46 50.48 10,071 -0.05(-0.10%)
Aug 06, 2010 50.38 50.53 50.38 50.53 13,791 +0.20(+0.40%)
Aug 05, 2010 50.21 50.33 50.21 50.33 6,364 +0.13(+0.26%)
Aug 04, 2010 50.30 50.30 50.09 50.20 8,425 -0.12(-0.23%)
Aug 03, 2010 50.29 50.32 50.25 50.32 2,664 +0.17(+0.34%)
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.