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 (%)
Nov 30, 2010 50.80 50.82 50.63 50.64 15,565 -0.08(-0.16%)
Nov 29, 2010 50.69 50.72 50.66 50.72 3,480 +0.12(+0.24%)
Nov 26, 2010 50.57 50.60 50.57 50.60 1,748 +0.00(+0.00%)
Nov 24, 2010 50.63 50.60 50.60 50.60 3,657 -0.29(-0.57%)
Nov 23, 2010 50.96 50.96 50.87 50.89 3,811 +0.20(+0.40%)
Nov 22, 2010 50.69 50.71 50.68 50.69 1,019 +0.18(+0.35%)
Nov 19, 2010 50.50 50.65 50.50 50.51 9,737 -0.14(-0.27%)
Nov 18, 2010 50.51 50.65 50.51 50.65 11,808 -0.07(-0.14%)
Nov 17, 2010 50.73 50.87 50.72 50.72 2,913 +0.04(+0.08%)
Nov 16, 2010 50.62 50.68 50.45 50.68 9,235 +0.16(+0.32%)
Nov 15, 2010 50.80 50.80 50.52 50.52 7,877 -0.53(-1.03%)
Nov 12, 2010 51.18 51.18 51.05 51.05 990 -0.11(-0.22%)
Nov 11, 2010 51.22 51.30 51.16 51.16 1,795 -0.19(-0.36%)
Nov 10, 2010 51.13 51.35 51.03 51.35 5,877 +0.10(+0.20%)
Nov 09, 2010 51.44 51.55 51.21 51.24 6,746 -0.30(-0.59%)
Nov 08, 2010 51.51 51.56 51.51 51.55 4,501 +0.00(+0.01%)
Nov 05, 2010 51.62 51.64 51.52 51.54 6,109 -0.17(-0.34%)
Nov 04, 2010 51.59 51.76 51.59 51.72 8,436 +0.39(+0.76%)
Nov 03, 2010 51.44 51.44 51.33 51.33 5,121 -0.05(-0.09%)
Nov 02, 2010 51.30 51.38 51.27 51.37 3,125 +0.16(+0.31%)
Nov 01, 2010 51.40 51.40 51.17 51.21 4,682 -0.06(-0.12%)
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%)
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.