Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 49.19 49.19 48.78 48.86 3,489 +0.02(+0.03%)
Feb 25, 2010 48.83 49.44 48.79 48.84 9,425 +0.16(+0.33%)
Feb 24, 2010 48.67 48.98 48.66 48.68 33,320 -0.02(-0.05%)
Feb 23, 2010 48.51 48.73 48.51 48.70 4,537 +0.28(+0.57%)
Feb 19, 2010 48.37 48.43 48.43 48.43 860 -0.01(-0.02%)
Feb 18, 2010 48.55 48.55 48.43 48.43 30,337 -0.12(-0.25%)
Feb 17, 2010 48.68 48.68 48.56 48.56 98,503 -0.20(-0.42%)
Feb 16, 2010 48.61 48.76 48.61 48.76 10,222 +0.07(+0.13%)
Feb 12, 2010 48.71 48.69 48.69 48.69 1,351 +0.13(+0.27%)
Feb 11, 2010 48.52 48.56 48.52 48.56 5,774 -0.01(-0.02%)
Feb 10, 2010 48.74 48.74 48.58 48.58 1,092 -0.15(-0.31%)
Feb 09, 2010 48.86 48.86 48.71 48.73 9,296 -0.10(-0.19%)
Feb 08, 2010 48.86 48.86 48.82 48.82 1,657 -0.08(-0.15%)
Feb 05, 2010 48.79 48.95 48.79 48.90 3,248 +0.21(+0.43%)
Feb 04, 2010 48.65 48.76 48.65 48.69 624 +0.17(+0.36%)
Feb 03, 2010 48.56 48.56 48.51 48.52 9,317 -0.10(-0.20%)
Feb 02, 2010 48.62 48.62 48.61 48.61 901 +0.02(+0.03%)
Feb 01, 2010 48.64 48.64 48.60 48.60 1,307 -0.10(-0.20%)
Jan 29, 2010 48.44 48.69 48.44 48.69 1,873 +0.07(+0.13%)
Jan 28, 2010 48.63 48.63 48.59 48.63 6,523 -0.08(-0.17%)
Jan 27, 2010 48.76 48.78 48.71 48.71 12,272 +0.04(+0.08%)
Jan 26, 2010 48.73 48.73 48.67 48.67 412 +0.02(+0.03%)
Jan 25, 2010 48.63 48.69 48.63 48.65 6,743 -0.04(-0.08%)
Jan 22, 2010 48.67 48.69 48.66 48.69 4,976 +0.01(+0.02%)
Jan 21, 2010 48.47 48.69 48.47 48.69 37,750 +0.18(+0.37%)
Jan 20, 2010 48.52 48.52 48.51 48.51 943 +0.07(+0.15%)
Jan 19, 2010 48.45 48.45 48.40 48.43 3,883 -0.07(-0.15%)
Jan 15, 2010 48.51 48.51 48.51 48.51 3,808 +0.15(+0.30%)
Jan 14, 2010 48.34 48.38 48.30 48.36 67,239 +0.13(+0.27%)
Jan 13, 2010 48.30 48.32 48.23 48.23 12,869 -0.12(-0.24%)
Jan 12, 2010 48.35 48.38 48.34 48.35 2,191 +0.19(+0.39%)
Jan 11, 2010 48.16 48.17 48.16 48.16 3,953 +0.02(+0.03%)
Jan 08, 2010 48.12 48.14 48.10 48.14 3,504 +0.06(+0.12%)
Jan 07, 2010 48.11 48.11 48.08 48.08 64,583 +0.01(+0.02%)
Jan 06, 2010 48.08 48.08 48.08 48.08 164 -0.11(-0.22%)
Jan 05, 2010 48.16 48.18 48.16 48.18 1,252 +0.24(+0.51%)
Jan 04, 2010 47.93 48.01 47.93 47.94 3,630 +0.17(+0.36%)
Dec 31, 2009 47.86 47.77 47.77 47.77 1,843 -0.26(-0.54%)
Dec 30, 2009 48.01 48.03 48.01 48.03 4,515 +0.06(+0.12%)
Dec 29, 2009 47.97 47.97 47.97 47.97 442 +0.03(+0.07%)
Dec 28, 2009 47.99 47.99 47.92 47.94 1,628 -0.11(-0.23%)
Dec 24, 2009 48.10 48.10 48.05 48.05 407 -0.26(-0.55%)
Dec 23, 2009 48.30 48.31 48.30 48.31 1,130 +0.02(+0.03%)
Dec 22, 2009 48.31 48.32 48.30 48.30 5,203 -0.15(-0.32%)
Dec 21, 2009 48.45 48.45 48.43 48.45 802 -0.30(-0.62%)
Dec 18, 2009 48.80 48.80 48.75 48.75 5,056 +0.16(+0.34%)
Dec 16, 2009 48.59 48.59 48.59 48.59 0 -0.01(-0.02%)
Dec 15, 2009 48.52 48.60 48.52 48.60 1,451 -0.16(-0.33%)
Dec 14, 2009 48.74 48.76 48.74 48.76 2,739 -0.02(-0.05%)
Dec 11, 2009 48.69 48.78 48.69 48.78 2,252 -0.08(-0.17%)
Dec 10, 2009 48.87 48.87 48.87 48.87 245 -0.14(-0.28%)
Dec 09, 2009 49.08 49.08 49.00 49.00 921 -0.05(-0.10%)
Dec 08, 2009 49.08 49.08 49.05 49.05 1,352 +0.13(+0.27%)
Dec 07, 2009 48.86 48.92 48.86 48.92 4,640 +0.16(+0.33%)
Dec 04, 2009 48.72 48.76 48.72 48.76 3,342 -0.27(-0.55%)
Dec 03, 2009 49.03 49.03 49.03 49.03 1,228 -0.12(-0.25%)
Dec 02, 2009 49.17 49.17 49.15 49.15 4,607 -0.10(-0.20%)
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.