Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.16%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 47.86 47.77 47.77 47.77 1,842 -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 48.00 48.00 47.92 47.94 1,627 -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 5,055 +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 48.70 48.78 48.70 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 49.09 49.09 49.00 49.00 921 -0.05(-0.10%)
Dec 08, 2009 49.09 49.09 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 3,341 -0.27(-0.55%)
Dec 03, 2009 49.03 49.03 49.03 49.03 1,228 -0.12(-0.25%)
Dec 02, 2009 49.18 49.18 49.15 49.15 4,607 -0.10(-0.20%)
Dec 01, 2009 49.28 49.28 49.25 49.25 982 -0.05(-0.10%)
Nov 30, 2009 49.27 49.31 49.27 49.30 18,515 -0.04(-0.08%)
Nov 27, 2009 49.32 49.34 49.32 49.34 921 +0.31(+0.63%)
Nov 25, 2009 49.14 49.14 49.03 49.03 12,489 +0.11(+0.23%)
Nov 24, 2009 48.91 48.91 48.91 48.91 368 +0.06(+0.12%)
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.