Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.56 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 48.26 48.28 47.74 47.78 6,155 +0.03(+0.07%)
Mar 30, 2010 47.73 47.75 47.73 47.75 1,699 +0.03(+0.06%)
Mar 29, 2010 47.69 47.73 47.69 47.72 878 -0.01(-0.03%)
Mar 26, 2010 47.62 47.75 47.51 47.73 12,150 +0.11(+0.24%)
Mar 25, 2010 47.69 47.69 47.61 47.62 3,816 -0.25(-0.52%)
Mar 24, 2010 47.92 47.96 47.87 47.87 1,557 -0.28(-0.58%)
Mar 23, 2010 48.18 48.20 48.13 48.15 39,088 +0.13(+0.27%)
Mar 22, 2010 48.11 48.13 47.97 48.02 4,348 -0.04(-0.07%)
Mar 19, 2010 48.06 48.06 48.06 48.06 448 -0.02(-0.03%)
Mar 18, 2010 48.15 48.15 48.07 48.07 9,967 +0.03(+0.07%)
Mar 17, 2010 48.04 48.04 48.04 48.04 249 -0.05(-0.10%)
Mar 16, 2010 48.10 48.10 48.09 48.09 373 +0.26(+0.54%)
Mar 15, 2010 47.83 47.88 47.83 47.83 2,809 -0.21(-0.44%)
Mar 12, 2010 47.88 48.15 47.88 48.04 8,597 +0.18(+0.38%)
Mar 11, 2010 47.94 47.94 47.83 47.86 1,744 -0.20(-0.42%)
Mar 10, 2010 48.07 48.07 48.03 48.06 1,163 -0.04(-0.08%)
Mar 09, 2010 48.10 48.12 48.10 48.10 1,376 +0.17(+0.35%)
Mar 08, 2010 48.02 48.10 47.94 47.94 5,127 -0.18(-0.37%)
Mar 05, 2010 48.10 48.11 48.02 48.11 623 -0.16(-0.33%)
Mar 04, 2010 48.24 48.27 48.06 48.27 9,588 -0.01(-0.02%)
Mar 03, 2010 48.23 48.28 48.07 48.28 5,647 +0.09(+0.18%)
Mar 02, 2010 48.18 48.19 48.18 48.19 498 -0.11(-0.23%)
Mar 01, 2010 48.13 48.33 48.13 48.30 4,332 +0.13(+0.27%)
Feb 26, 2010 48.51 48.51 48.10 48.18 3,538 +0.02(+0.03%)
Feb 25, 2010 48.15 48.75 48.11 48.16 9,558 +0.16(+0.33%)
Feb 24, 2010 47.99 48.30 47.98 48.00 33,791 -0.02(-0.05%)
Feb 23, 2010 47.83 48.05 47.83 48.02 4,601 +0.27(+0.57%)
Feb 19, 2010 47.69 47.75 47.75 47.75 872 -0.01(-0.02%)
Feb 18, 2010 47.87 47.87 47.75 47.76 30,766 -0.12(-0.25%)
Feb 17, 2010 48.00 48.00 47.88 47.88 99,895 -0.20(-0.42%)
Feb 16, 2010 47.94 48.08 47.94 48.08 10,367 +0.06(+0.13%)
Feb 12, 2010 48.03 48.02 48.02 48.02 1,370 +0.13(+0.27%)
Feb 11, 2010 47.84 47.89 47.84 47.89 5,856 -0.01(-0.02%)
Feb 10, 2010 48.06 48.06 47.90 47.90 1,107 -0.15(-0.31%)
Feb 09, 2010 48.18 48.18 48.03 48.05 9,427 -0.09(-0.19%)
Feb 08, 2010 48.18 48.18 48.14 48.14 1,680 -0.07(-0.15%)
Feb 05, 2010 48.11 48.26 48.11 48.22 3,294 +0.21(+0.43%)
Feb 04, 2010 47.98 48.08 47.98 48.01 632 +0.17(+0.36%)
Feb 03, 2010 47.89 47.89 47.83 47.84 9,448 -0.10(-0.20%)
Feb 02, 2010 47.94 47.94 47.94 47.94 914 +0.02(+0.03%)
Feb 01, 2010 47.96 47.96 47.92 47.92 1,325 -0.10(-0.20%)
Jan 29, 2010 47.77 48.02 47.77 48.02 1,900 +0.06(+0.13%)
Jan 28, 2010 47.95 47.95 47.91 47.95 6,615 -0.08(-0.17%)
Jan 27, 2010 48.08 48.10 48.03 48.03 12,445 +0.04(+0.08%)
Jan 26, 2010 48.06 48.06 47.99 47.99 418 +0.02(+0.03%)
Jan 25, 2010 47.95 48.01 47.95 47.98 6,838 -0.04(-0.08%)
Jan 22, 2010 47.99 48.02 47.98 48.02 5,046 +0.01(+0.02%)
Jan 21, 2010 47.79 48.01 47.79 48.01 38,283 +0.18(+0.37%)
Jan 20, 2010 47.85 47.85 47.83 47.83 956 +0.07(+0.15%)
Jan 19, 2010 47.78 47.78 47.73 47.76 3,938 -0.07(-0.15%)
Jan 15, 2010 47.83 47.83 47.83 47.83 3,862 +0.14(+0.30%)
Jan 14, 2010 47.66 47.70 47.62 47.69 68,189 +0.13(+0.27%)
Jan 13, 2010 47.63 47.65 47.56 47.56 13,051 -0.11(-0.24%)
Jan 12, 2010 47.68 47.70 47.67 47.67 2,222 +0.19(+0.39%)
Jan 11, 2010 47.49 47.49 47.49 47.49 4,009 +0.02(+0.03%)
Jan 08, 2010 47.45 47.47 47.43 47.47 3,553 +0.06(+0.12%)
Jan 07, 2010 47.44 47.44 47.41 47.41 65,495 +0.01(+0.02%)
Jan 06, 2010 47.41 47.41 47.41 47.41 166 -0.10(-0.22%)
Jan 05, 2010 47.49 47.51 47.49 47.51 1,269 +0.24(+0.51%)
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.