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 (%)
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%)
Aug 02, 2010 50.17 50.20 50.15 50.15 10,882 -0.01(-0.02%)
Jul 30, 2010 50.12 50.25 50.11 50.16 6,172 +0.02(+0.04%)
Jul 29, 2010 50.11 50.13 50.07 50.13 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 49.93 49.93 49.81 49.90 4,170 -0.07(-0.15%)
Jul 23, 2010 50.08 50.08 49.97 49.97 7,112 -0.12(-0.24%)
Jul 22, 2010 50.07 50.09 50.05 50.09 4,741 -0.12(-0.24%)
Jul 21, 2010 50.10 50.21 50.08 50.21 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 50.05 50.09 49.99 50.01 10,328 -0.06(-0.11%)
Jul 16, 2010 49.91 50.10 49.91 50.06 3,925 +0.14(+0.29%)
Jul 15, 2010 49.81 49.95 49.81 49.92 7,399 +0.17(+0.34%)
Jul 14, 2010 49.56 49.75 49.52 49.75 1,740 +0.21(+0.42%)
Jul 13, 2010 49.65 49.65 49.47 49.54 8,959 -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 10,727 -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 12,124 +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 49.60 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 45,007 +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%)
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.