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 (%)
Jan 29, 2010 47.77 48.02 47.77 48.02 1,900 +0.06(+0.13%)
Jan 28, 2010 47.95 47.95 47.91 47.95 6,615 -0.08(-0.17%)
Jan 27, 2010 48.08 48.10 48.03 48.03 12,445 +0.04(+0.08%)
Jan 26, 2010 48.06 48.06 47.99 47.99 418 +0.02(+0.03%)
Jan 25, 2010 47.95 48.01 47.95 47.98 6,838 -0.04(-0.08%)
Jan 22, 2010 47.99 48.02 47.98 48.02 5,046 +0.01(+0.02%)
Jan 21, 2010 47.79 48.01 47.79 48.01 38,283 +0.18(+0.37%)
Jan 20, 2010 47.85 47.85 47.83 47.83 956 +0.07(+0.15%)
Jan 19, 2010 47.78 47.78 47.73 47.76 3,938 -0.07(-0.15%)
Jan 15, 2010 47.83 47.83 47.83 47.83 3,862 +0.14(+0.30%)
Jan 14, 2010 47.66 47.70 47.62 47.69 68,189 +0.13(+0.27%)
Jan 13, 2010 47.63 47.65 47.56 47.56 13,051 -0.11(-0.24%)
Jan 12, 2010 47.68 47.70 47.67 47.67 2,222 +0.19(+0.39%)
Jan 11, 2010 47.49 47.49 47.49 47.49 4,009 +0.02(+0.03%)
Jan 08, 2010 47.45 47.47 47.43 47.47 3,553 +0.06(+0.12%)
Jan 07, 2010 47.44 47.44 47.41 47.41 65,495 +0.01(+0.02%)
Jan 06, 2010 47.41 47.41 47.41 47.41 166 -0.10(-0.22%)
Jan 05, 2010 47.49 47.51 47.49 47.51 1,269 +0.24(+0.51%)
Jan 04, 2010 47.26 47.34 47.26 47.27 3,682 +0.17(+0.36%)
Dec 31, 2009 47.19 47.10 47.10 47.10 1,869 -0.26(-0.54%)
Dec 30, 2009 47.34 47.36 47.34 47.36 4,579 +0.06(+0.12%)
Dec 29, 2009 47.30 47.30 47.30 47.30 448 +0.03(+0.07%)
Dec 28, 2009 47.33 47.33 47.25 47.27 1,651 -0.11(-0.23%)
Dec 24, 2009 47.43 47.43 47.38 47.38 413 -0.26(-0.55%)
Dec 23, 2009 47.63 47.64 47.63 47.64 1,146 +0.02(+0.03%)
Dec 22, 2009 47.64 47.65 47.62 47.62 5,277 -0.15(-0.32%)
Dec 21, 2009 47.77 47.78 47.76 47.78 813 -0.30(-0.62%)
Dec 18, 2009 48.12 48.12 48.07 48.07 5,127 +0.16(+0.33%)
Dec 16, 2009 47.91 47.91 47.91 47.91 0 -0.01(-0.02%)
Dec 15, 2009 47.85 47.92 47.85 47.92 1,471 -0.16(-0.33%)
Dec 14, 2009 48.06 48.08 48.06 48.08 2,778 -0.02(-0.05%)
Dec 11, 2009 48.02 48.10 48.02 48.10 2,284 -0.08(-0.17%)
Dec 10, 2009 48.18 48.18 48.18 48.18 249 -0.14(-0.28%)
Dec 09, 2009 48.40 48.40 48.32 48.32 934 -0.05(-0.10%)
Dec 08, 2009 48.40 48.40 48.37 48.37 1,371 +0.13(+0.27%)
Dec 07, 2009 48.18 48.24 48.18 48.24 4,706 +0.16(+0.33%)
Dec 04, 2009 48.04 48.08 48.04 48.08 3,389 -0.26(-0.55%)
Dec 03, 2009 48.34 48.34 48.34 48.34 1,246 -0.12(-0.25%)
Dec 02, 2009 48.49 48.49 48.47 48.47 4,672 -0.10(-0.20%)
Dec 01, 2009 48.59 48.59 48.56 48.56 996 -0.05(-0.10%)
Nov 30, 2009 48.58 48.62 48.58 48.61 18,777 -0.04(-0.08%)
Nov 27, 2009 48.63 48.65 48.63 48.65 934 +0.30(+0.63%)
Nov 25, 2009 48.46 48.46 48.34 48.34 12,666 +0.11(+0.23%)
Nov 24, 2009 48.23 48.23 48.23 48.23 373 +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.