Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 49.55 49.83 49.55 49.83 7,827 +0.28(+0.56%)
Dec 30, 2010 49.57 49.57 49.35 49.56 30,527 +0.04(+0.08%)
Dec 29, 2010 49.24 49.57 49.24 49.52 7,547 +0.36(+0.73%)
Dec 28, 2010 49.39 49.39 49.16 49.16 7,915 -0.37(-0.76%)
Dec 27, 2010 49.40 49.53 49.28 49.53 12,414 -0.44(-0.88%)
Dec 23, 2010 49.97 50.00 49.92 49.97 24,329 -0.13(-0.26%)
Dec 22, 2010 50.16 50.20 50.02 50.10 17,464 -0.10(-0.19%)
Dec 21, 2010 50.22 50.22 50.03 50.20 8,987 +0.06(+0.12%)
Dec 20, 2010 50.21 50.30 50.14 50.14 9,212 +0.06(+0.12%)
Dec 17, 2010 49.94 50.08 49.94 50.08 1,575 +0.25(+0.50%)
Dec 16, 2010 49.76 49.83 49.64 49.83 9,716 +0.10(+0.20%)
Dec 15, 2010 49.91 50.01 49.70 49.73 13,822 -0.13(-0.26%)
Dec 14, 2010 50.07 50.09 49.80 49.86 10,072 -0.37(-0.74%)
Dec 13, 2010 50.09 50.27 49.98 50.23 7,733 +0.18(+0.35%)
Dec 10, 2010 50.25 50.25 50.05 50.05 12,651 -0.26(-0.51%)
Dec 09, 2010 50.40 50.40 50.22 50.31 6,759 -0.02(-0.04%)
Dec 08, 2010 50.34 50.37 50.17 50.33 9,827 -0.29(-0.57%)
Dec 07, 2010 50.99 50.99 50.57 50.62 9,867 -0.57(-1.11%)
Dec 06, 2010 51.19 51.19 51.10 51.19 5,417 +0.33(+0.64%)
Dec 03, 2010 51.10 51.10 50.87 50.87 6,811 +0.00(+0.00%)
Dec 02, 2010 50.88 50.99 50.85 50.87 10,474 -0.18(-0.35%)
Dec 01, 2010 51.10 51.13 51.03 51.05 2,275 -0.31(-0.60%)
Nov 30, 2010 51.52 51.53 51.35 51.36 15,348 -0.08(-0.16%)
Nov 29, 2010 51.40 51.44 51.38 51.44 3,431 +0.12(+0.24%)
Nov 26, 2010 51.28 51.31 51.28 51.31 1,723 +0.00(+0.00%)
Nov 24, 2010 51.35 51.31 51.31 51.31 3,606 -0.29(-0.57%)
Nov 23, 2010 51.68 51.68 51.59 51.61 3,758 +0.21(+0.40%)
Nov 22, 2010 51.40 51.43 51.39 51.40 1,005 +0.18(+0.35%)
Nov 19, 2010 51.21 51.36 51.21 51.23 9,602 -0.14(-0.27%)
Nov 18, 2010 51.23 51.36 51.23 51.36 11,644 -0.07(-0.14%)
Nov 17, 2010 51.45 51.59 51.44 51.44 2,872 +0.04(+0.08%)
Nov 16, 2010 51.33 51.40 51.16 51.40 9,107 +0.16(+0.32%)
Nov 15, 2010 51.52 51.52 51.23 51.23 7,767 -0.53(-1.03%)
Nov 12, 2010 51.90 51.90 51.77 51.77 976 -0.11(-0.22%)
Nov 11, 2010 51.94 52.02 51.88 51.88 1,770 -0.19(-0.36%)
Nov 10, 2010 51.85 52.07 51.75 52.07 5,795 +0.11(+0.20%)
Nov 09, 2010 52.17 52.28 51.94 51.97 6,652 -0.31(-0.59%)
Nov 08, 2010 52.23 52.29 52.23 52.28 4,439 +0.00(+0.01%)
Nov 05, 2010 52.34 52.36 52.24 52.27 6,024 -0.18(-0.34%)
Nov 04, 2010 52.32 52.49 52.32 52.45 8,319 +0.40(+0.76%)
Nov 03, 2010 52.17 52.17 52.05 52.05 5,049 -0.05(-0.09%)
Nov 02, 2010 52.02 52.10 52.00 52.10 3,081 +0.16(+0.31%)
Nov 01, 2010 52.13 52.13 51.89 51.93 4,617 -0.06(-0.12%)
Oct 29, 2010 51.96 52.04 51.89 52.00 4,732 +0.02(+0.04%)
Oct 28, 2010 51.77 51.97 51.77 51.97 2,264 +0.37(+0.71%)
Oct 27, 2010 51.75 51.83 51.60 51.61 19,837 -0.48(-0.92%)
Oct 25, 2010 52.26 52.26 52.09 52.09 2,704 -0.05(-0.09%)
Oct 22, 2010 52.08 52.14 52.08 52.14 675 -0.03(-0.06%)
Oct 21, 2010 52.22 52.22 52.17 52.17 2,518 -0.04(-0.08%)
Oct 20, 2010 52.23 52.23 52.14 52.21 1,898 -0.08(-0.16%)
Oct 19, 2010 52.04 52.29 52.04 52.29 19,692 +0.18(+0.34%)
Oct 18, 2010 52.07 52.21 52.02 52.11 147,704 +0.16(+0.31%)
Oct 15, 2010 52.08 52.10 51.95 51.95 9,830 -0.07(-0.13%)
Oct 14, 2010 52.12 52.13 52.01 52.01 1,920 -0.21(-0.40%)
Oct 13, 2010 52.16 52.22 52.14 52.22 5,258 -0.02(-0.04%)
Oct 12, 2010 52.37 52.37 52.21 52.24 2,264 -0.15(-0.30%)
Oct 11, 2010 52.33 52.40 52.28 52.40 2,352 +0.05(+0.09%)
Oct 08, 2010 52.40 52.40 52.32 52.35 2,137 +0.07(+0.14%)
Oct 07, 2010 52.29 52.29 52.26 52.28 1,255 +0.03(+0.06%)
Oct 06, 2010 52.20 52.25 52.20 52.25 1,033 +0.25(+0.48%)
Oct 05, 2010 52.06 52.06 51.97 52.00 5,730 +0.07(+0.14%)
Oct 04, 2010 51.88 51.97 51.88 51.93 4,071 +0.02(+0.03%)
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.