Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.48 -0.09 (-0.14%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 51.01 51.16 50.95 51.16 3,563 -0.07(-0.13%)
Sep 29, 2010 51.19 51.23 51.19 51.23 1,280 -0.08(-0.16%)
Sep 28, 2010 51.22 51.32 51.17 51.31 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 10,503 +0.10(+0.20%)
Sep 22, 2010 51.05 51.15 51.01 51.01 13,346 -0.04(-0.08%)
Sep 21, 2010 50.87 51.05 50.70 51.05 20,870 +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 50.71 50.59 50.64 3,517 -0.06(-0.11%)
Sep 15, 2010 50.75 50.82 50.67 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 50.53 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 50.75 5,595 -0.11(-0.22%)
Sep 07, 2010 50.68 50.86 50.68 50.86 6,927 +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 50.79 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 50.67 14,894 -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 51.02 4,500 +0.23(+0.45%)
Aug 13, 2010 50.75 50.79 50.67 50.79 5,881 +0.08(+0.16%)
Aug 12, 2010 50.76 50.76 50.70 50.71 3,070 -0.08(-0.15%)
Aug 11, 2010 50.75 50.78 50.64 50.78 8,087 +0.13(+0.26%)
Aug 10, 2010 50.46 50.65 50.31 50.65 5,818 +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 13,790 +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 50.10 50.20 8,425 -0.12(-0.23%)
Aug 03, 2010 50.29 50.32 50.25 50.32 2,663 +0.17(+0.34%)
Aug 02, 2010 50.18 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 50.14 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%)
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.