Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 49.26 49.32 49.21 49.24 7,402 -0.02(-0.05%)
Apr 28, 2011 49.24 49.36 49.20 49.26 2,834 +0.13(+0.26%)
Apr 27, 2011 49.11 49.20 49.08 49.13 3,264 -0.10(-0.20%)
Apr 26, 2011 49.16 49.24 49.16 49.23 2,855 +0.11(+0.23%)
Apr 25, 2011 49.03 49.13 48.94 49.12 21,080 +0.18(+0.38%)
Apr 21, 2011 49.03 49.03 48.91 48.93 3,591 -0.06(-0.11%)
Apr 20, 2011 48.97 49.08 48.91 48.99 4,868 -0.02(-0.05%)
Apr 19, 2011 49.12 49.13 49.01 49.01 12,222 -0.07(-0.15%)
Apr 18, 2011 48.99 49.12 48.95 49.08 13,282 +0.14(+0.29%)
Apr 15, 2011 48.87 48.94 48.85 48.94 6,125 +0.28(+0.57%)
Apr 14, 2011 48.87 48.87 48.66 48.67 6,015 -0.17(-0.34%)
Apr 13, 2011 48.72 48.83 48.65 48.83 4,647 +0.16(+0.33%)
Apr 12, 2011 48.73 48.74 48.67 48.67 2,210 +0.16(+0.33%)
Apr 11, 2011 48.49 48.51 48.42 48.51 3,303 +0.02(+0.03%)
Apr 08, 2011 48.40 48.50 48.40 48.50 2,169 -0.04(-0.08%)
Apr 07, 2011 48.55 48.55 48.40 48.54 2,993 +0.04(+0.08%)
Apr 06, 2011 48.59 48.59 48.50 48.50 4,020 -0.14(-0.28%)
Apr 05, 2011 48.66 48.75 48.56 48.63 7,718 -0.15(-0.31%)
Apr 04, 2011 48.79 48.83 48.79 48.79 4,300 +0.12(+0.26%)
Apr 01, 2011 48.56 48.68 48.43 48.66 3,532 +0.11(+0.22%)
Mar 31, 2011 48.81 48.81 48.55 48.55 21,237 -0.26(-0.54%)
Mar 30, 2011 48.66 48.82 48.66 48.82 12,284 +0.13(+0.28%)
Mar 29, 2011 48.79 48.86 48.60 48.68 2,588 -0.02(-0.04%)
Mar 28, 2011 48.79 48.83 48.70 48.70 16,186 -0.10(-0.20%)
Mar 25, 2011 48.88 49.00 48.73 48.80 6,534 -0.08(-0.16%)
Mar 24, 2011 49.04 49.04 48.87 48.87 5,594 -0.22(-0.46%)
Mar 23, 2011 49.12 49.15 49.05 49.10 2,742 +0.01(+0.02%)
Mar 22, 2011 49.06 49.09 49.05 49.09 4,177 -0.05(-0.10%)
Mar 21, 2011 49.14 49.22 49.04 49.14 2,789 -0.15(-0.30%)
Mar 18, 2011 49.32 49.32 49.29 49.29 3,556 -0.08(-0.15%)
Mar 17, 2011 49.30 49.43 49.20 49.36 11,743 -0.18(-0.37%)
Mar 16, 2011 49.48 49.56 49.48 49.55 3,820 +0.32(+0.66%)
Mar 15, 2011 49.44 49.44 49.13 49.22 23,183 +0.03(+0.06%)
Mar 14, 2011 49.17 49.21 49.16 49.20 3,111 +0.17(+0.34%)
Mar 11, 2011 49.04 49.04 48.99 49.03 2,746 +0.02(+0.03%)
Mar 10, 2011 48.88 49.01 48.84 49.01 13,423 +0.23(+0.48%)
Mar 09, 2011 48.63 48.78 48.63 48.78 2,681 +0.20(+0.41%)
Mar 08, 2011 48.65 48.65 48.57 48.58 3,201 -0.10(-0.20%)
Mar 07, 2011 48.60 48.76 48.60 48.67 5,032 -0.06(-0.12%)
Mar 04, 2011 48.52 48.74 48.52 48.73 6,761 +0.28(+0.58%)
Mar 03, 2011 48.56 48.56 48.45 48.45 3,229 -0.28(-0.58%)
Mar 02, 2011 48.88 48.88 48.73 48.73 5,233 -0.12(-0.24%)
Mar 01, 2011 48.69 48.85 48.69 48.85 6,718 +0.12(+0.25%)
Feb 28, 2011 48.85 48.85 48.72 48.72 5,220 -0.14(-0.28%)
Feb 25, 2011 48.79 48.86 48.79 48.86 3,080 +0.11(+0.22%)
Feb 24, 2011 48.76 48.83 48.75 48.75 1,567 +0.06(+0.12%)
Feb 23, 2011 48.82 48.85 48.66 48.69 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 48.38 48.47 48.33 48.47 8,792 +0.02(+0.03%)
Feb 17, 2011 48.40 48.47 48.38 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 48.14 48.22 48.14 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 48.71 48.72 8,250 -0.19(-0.39%)
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.