Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 48.85 48.85 48.72 48.72 5,220 -0.14(-0.28%)
Feb 25, 2011 48.80 48.86 48.80 48.86 3,080 +0.11(+0.22%)
Feb 24, 2011 48.76 48.84 48.75 48.75 1,567 +0.06(+0.12%)
Feb 23, 2011 48.82 48.85 48.66 48.70 13,985 -0.08(-0.17%)
Feb 22, 2011 48.63 48.79 48.63 48.78 6,402 +0.30(+0.63%)
Feb 18, 2011 48.39 48.47 48.33 48.47 8,791 +0.02(+0.03%)
Feb 17, 2011 48.40 48.47 48.39 48.46 3,907 +0.14(+0.28%)
Feb 16, 2011 48.32 48.37 48.24 48.32 1,957 -0.04(-0.08%)
Feb 15, 2011 48.21 48.36 48.21 48.36 7,477 +0.02(+0.05%)
Feb 14, 2011 48.19 48.34 48.19 48.34 2,963 +0.09(+0.18%)
Feb 11, 2011 48.30 48.36 48.25 48.25 12,557 +0.10(+0.20%)
Feb 10, 2011 48.24 48.24 48.12 48.15 6,156 +0.00(+0.00%)
Feb 09, 2011 48.15 48.22 48.15 48.15 3,979 +0.02(+0.05%)
Feb 08, 2011 48.24 48.27 48.10 48.13 6,905 -0.24(-0.50%)
Feb 07, 2011 48.28 48.37 48.25 48.37 15,352 +0.02(+0.03%)
Feb 04, 2011 48.39 48.39 48.33 48.35 3,609 -0.25(-0.51%)
Feb 03, 2011 48.66 48.66 48.51 48.60 1,926 -0.11(-0.24%)
Feb 02, 2011 48.90 48.90 48.72 48.72 8,249 -0.19(-0.39%)
Feb 01, 2011 48.85 48.98 48.77 48.91 5,563 -0.18(-0.38%)
Jan 31, 2011 49.20 49.23 49.01 49.09 3,582 -0.21(-0.42%)
Jan 28, 2011 48.94 49.31 48.94 49.30 4,591 +0.19(+0.39%)
Jan 27, 2011 48.94 49.12 48.92 49.11 2,667 +0.19(+0.40%)
Jan 26, 2011 49.00 49.04 48.92 48.92 3,645 -0.26(-0.54%)
Jan 25, 2011 48.98 49.18 48.92 49.18 3,745 +0.26(+0.54%)
Jan 24, 2011 48.89 49.02 48.88 48.92 8,474 -0.07(-0.15%)
Jan 21, 2011 48.94 48.99 48.94 48.99 1,750 +0.19(+0.40%)
Jan 20, 2011 48.92 48.99 48.80 48.80 2,007 -0.34(-0.68%)
Jan 19, 2011 49.11 49.16 49.04 49.13 21,290 +0.14(+0.28%)
Jan 18, 2011 49.09 49.09 49.00 49.00 2,889 -0.07(-0.15%)
Jan 14, 2011 49.20 49.30 49.07 49.07 9,796 -0.10(-0.20%)
Jan 13, 2011 48.92 49.17 48.92 49.16 10,283 +0.22(+0.44%)
Jan 12, 2011 48.98 48.98 48.87 48.95 2,424 -0.04(-0.08%)
Jan 11, 2011 49.07 49.11 48.95 48.99 1,896 -0.18(-0.38%)
Jan 10, 2011 49.16 49.20 49.06 49.17 4,942 +0.09(+0.18%)
Jan 07, 2011 48.91 49.14 48.91 49.08 22,083 +0.30(+0.61%)
Jan 06, 2011 48.77 48.79 48.70 48.79 2,936 +0.23(+0.48%)
Jan 05, 2011 48.79 48.79 48.55 48.55 5,341 -0.45(-0.91%)
Jan 04, 2011 49.01 49.01 48.90 49.00 1,804 +0.08(+0.16%)
Jan 03, 2011 48.84 48.92 48.74 48.92 5,239 -0.22(-0.44%)
Dec 31, 2010 48.86 49.14 48.86 49.14 7,938 +0.27(+0.56%)
Dec 30, 2010 48.88 48.88 48.66 48.87 30,958 +0.04(+0.08%)
Dec 29, 2010 48.55 48.88 48.55 48.83 7,654 +0.35(+0.73%)
Dec 28, 2010 48.70 48.71 48.47 48.47 8,026 -0.37(-0.76%)
Dec 27, 2010 48.72 48.84 48.59 48.84 12,589 -0.43(-0.88%)
Dec 23, 2010 49.28 49.31 49.23 49.28 24,672 -0.13(-0.26%)
Dec 22, 2010 49.46 49.50 49.33 49.41 17,710 -0.10(-0.19%)
Dec 21, 2010 49.53 49.53 49.33 49.50 9,114 +0.06(+0.12%)
Dec 20, 2010 49.51 49.60 49.44 49.44 9,342 +0.06(+0.12%)
Dec 17, 2010 49.24 49.38 49.24 49.38 1,597 +0.25(+0.50%)
Dec 16, 2010 49.07 49.14 48.95 49.14 9,853 +0.10(+0.20%)
Dec 15, 2010 49.21 49.31 49.01 49.04 14,017 -0.13(-0.26%)
Dec 14, 2010 49.38 49.39 49.11 49.16 10,214 -0.37(-0.74%)
Dec 13, 2010 49.39 49.57 49.28 49.53 7,842 +0.17(+0.35%)
Dec 10, 2010 49.55 49.55 49.36 49.36 12,830 -0.25(-0.51%)
Dec 09, 2010 49.69 49.69 49.52 49.61 6,854 -0.02(-0.04%)
Dec 08, 2010 49.64 49.67 49.47 49.63 9,965 -0.29(-0.57%)
Dec 07, 2010 50.28 50.28 49.87 49.92 10,006 -0.56(-1.11%)
Dec 06, 2010 50.48 50.48 50.39 50.48 5,493 +0.32(+0.64%)
Dec 03, 2010 50.38 50.38 50.16 50.16 6,907 +0.00(+0.00%)
Dec 02, 2010 50.18 50.28 50.15 50.16 10,622 -0.18(-0.35%)
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.