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 (%)
Jul 30, 2010 50.12 50.25 50.11 50.16 6,172 +0.02(+0.04%)
Jul 29, 2010 50.11 50.14 50.07 50.14 3,503 +0.14(+0.27%)
Jul 28, 2010 49.99 50.00 49.99 50.00 523 +0.19(+0.38%)
Jul 27, 2010 49.85 49.85 49.80 49.81 6,714 -0.09(-0.19%)
Jul 26, 2010 49.94 49.94 49.81 49.90 4,170 -0.07(-0.15%)
Jul 23, 2010 50.08 50.08 49.98 49.98 7,112 -0.12(-0.24%)
Jul 22, 2010 50.07 50.10 50.06 50.10 4,741 -0.12(-0.24%)
Jul 21, 2010 50.10 50.22 50.08 50.22 3,750 +0.24(+0.47%)
Jul 20, 2010 50.08 50.12 49.97 49.98 5,529 -0.03(-0.06%)
Jul 19, 2010 50.06 50.09 49.99 50.01 10,328 -0.06(-0.11%)
Jul 16, 2010 49.92 50.10 49.92 50.06 3,924 +0.14(+0.29%)
Jul 15, 2010 49.81 49.95 49.81 49.92 7,398 +0.17(+0.34%)
Jul 14, 2010 49.56 49.75 49.53 49.75 1,740 +0.21(+0.42%)
Jul 13, 2010 49.65 49.65 49.47 49.54 8,958 -0.17(-0.34%)
Jul 12, 2010 49.73 49.73 49.71 49.71 3,412 +0.03(+0.06%)
Jul 09, 2010 49.69 49.69 49.60 49.68 7,933 -0.09(-0.18%)
Jul 08, 2010 49.70 49.77 49.70 49.77 4,079 -0.05(-0.10%)
Jul 07, 2010 49.92 49.92 49.72 49.82 12,932 -0.04(-0.08%)
Jul 06, 2010 49.77 49.88 49.77 49.86 10,232 +0.10(+0.21%)
Jul 02, 2010 49.77 49.80 49.68 49.76 10,726 -0.09(-0.18%)
Jul 01, 2010 49.85 49.97 49.84 49.85 5,629 +0.02(+0.03%)
Jun 30, 2010 49.85 49.85 49.66 49.83 33,139 -0.06(-0.13%)
Jun 29, 2010 49.89 49.92 49.81 49.89 12,123 +0.33(+0.67%)
Jun 25, 2010 49.59 49.59 49.52 49.56 1,353 +0.06(+0.12%)
Jun 24, 2010 49.58 49.61 49.49 49.50 8,318 -0.01(-0.02%)
Jun 23, 2010 49.42 49.52 49.42 49.51 4,929 +0.12(+0.24%)
Jun 22, 2010 49.21 49.39 49.21 49.39 5,698 +0.18(+0.38%)
Jun 21, 2010 49.05 49.20 48.98 49.20 24,013 -0.02(-0.03%)
Jun 18, 2010 49.24 49.24 49.22 49.22 6,443 -0.06(-0.13%)
Jun 17, 2010 49.30 49.32 49.26 49.28 4,417 +0.30(+0.62%)
Jun 16, 2010 49.12 49.15 48.98 48.98 6,672 -0.04(-0.08%)
Jun 15, 2010 49.12 49.15 49.02 49.02 3,488 -0.10(-0.20%)
Jun 14, 2010 49.03 49.12 49.01 49.12 3,436 -0.06(-0.13%)
Jun 11, 2010 49.09 49.18 49.04 49.18 1,183 +0.20(+0.41%)
Jun 10, 2010 49.13 49.13 48.98 48.98 4,278 -0.29(-0.59%)
Jun 09, 2010 49.14 49.27 49.14 49.27 1,148 +0.02(+0.03%)
Jun 08, 2010 49.18 49.29 49.16 49.25 45,006 +0.03(+0.07%)
Jun 07, 2010 49.21 49.24 49.16 49.22 8,541 -0.02(-0.03%)
Jun 04, 2010 49.00 49.24 49.00 49.24 3,648 +0.43(+0.89%)
Jun 03, 2010 48.65 48.85 48.63 48.80 12,679 -0.06(-0.13%)
Jun 02, 2010 49.02 49.02 48.87 48.87 6,875 -0.15(-0.31%)
Jun 01, 2010 49.13 49.13 48.96 49.02 13,071 +0.23(+0.48%)
May 28, 2010 48.77 52.29 48.77 48.79 6,164 +0.02(+0.03%)
May 27, 2010 48.72 49.00 48.72 48.77 11,563 -0.49(-0.99%)
May 26, 2010 49.21 49.26 48.92 49.26 7,596 +0.14(+0.29%)
May 25, 2010 49.49 49.50 49.12 49.12 60,390 -0.08(-0.17%)
May 24, 2010 49.27 49.32 49.16 49.20 2,908 -0.04(-0.07%)
May 21, 2010 49.48 49.48 49.20 49.24 54,209 +0.05(+0.10%)
May 20, 2010 49.18 49.41 49.04 49.19 23,719 +0.26(+0.52%)
May 19, 2010 48.94 48.99 48.89 48.93 5,675 +0.02(+0.05%)
May 18, 2010 48.72 48.91 48.65 48.91 3,228 +0.20(+0.40%)
May 17, 2010 48.78 48.87 48.71 48.71 3,443 -0.00(-0.01%)
May 14, 2010 48.69 48.83 48.69 48.72 4,219 +0.18(+0.38%)
May 13, 2010 48.35 48.53 48.35 48.53 2,778 +0.19(+0.40%)
May 12, 2010 48.45 48.45 48.34 48.34 1,143 -0.19(-0.40%)
May 11, 2010 48.33 48.59 48.31 48.53 9,664 -0.01(-0.02%)
May 10, 2010 48.54 48.60 48.49 48.54 3,334 -0.32(-0.66%)
May 07, 2010 48.88 48.88 48.82 48.86 1,695 -0.26(-0.52%)
May 06, 2010 48.51 49.12 48.47 49.12 6,982 +0.65(+1.34%)
May 05, 2010 48.41 48.50 48.31 48.47 2,874 +0.17(+0.35%)
May 04, 2010 48.33 48.33 48.14 48.30 7,287 +0.21(+0.43%)
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.