Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.57 -0.14 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 48.77 52.29 48.77 48.79 6,164 +0.02(+0.03%)
May 27, 2010 48.72 49.00 48.72 48.77 11,563 -0.49(-0.99%)
May 26, 2010 49.21 49.26 48.92 49.26 7,596 +0.14(+0.29%)
May 25, 2010 49.49 49.50 49.12 49.12 60,390 -0.08(-0.17%)
May 24, 2010 49.27 49.32 49.16 49.20 2,908 -0.04(-0.07%)
May 21, 2010 49.48 49.48 49.20 49.24 54,209 +0.05(+0.10%)
May 20, 2010 49.18 49.41 49.04 49.19 23,719 +0.26(+0.52%)
May 19, 2010 48.94 48.99 48.89 48.93 5,675 +0.02(+0.05%)
May 18, 2010 48.72 48.91 48.65 48.91 3,228 +0.20(+0.40%)
May 17, 2010 48.78 48.87 48.71 48.71 3,443 -0.00(-0.01%)
May 14, 2010 48.69 48.83 48.69 48.72 4,219 +0.18(+0.38%)
May 13, 2010 48.35 48.53 48.35 48.53 2,778 +0.19(+0.40%)
May 12, 2010 48.45 48.45 48.34 48.34 1,143 -0.19(-0.40%)
May 11, 2010 48.33 48.59 48.31 48.53 9,664 -0.01(-0.02%)
May 10, 2010 48.54 48.60 48.49 48.54 3,334 -0.32(-0.66%)
May 07, 2010 48.88 48.88 48.82 48.86 1,695 -0.26(-0.52%)
May 06, 2010 48.51 49.12 48.47 49.12 6,982 +0.65(+1.34%)
May 05, 2010 48.41 48.50 48.31 48.47 2,874 +0.17(+0.35%)
May 04, 2010 48.33 48.33 48.14 48.30 7,287 +0.21(+0.43%)
May 03, 2010 48.11 48.12 48.06 48.09 7,238 -0.02(-0.05%)
Apr 30, 2010 48.06 48.19 48.06 48.11 5,403 -0.01(-0.02%)
Apr 29, 2010 48.02 48.20 47.99 48.13 1,490 +0.17(+0.34%)
Apr 28, 2010 48.08 48.10 47.96 47.96 955 +0.03(+0.06%)
Apr 27, 2010 47.89 47.93 47.87 47.93 1,059 +0.20(+0.41%)
Apr 26, 2010 47.91 47.91 47.74 47.74 4,940 -0.08(-0.16%)
Apr 23, 2010 47.85 47.85 47.81 47.81 328 -0.13(-0.26%)
Apr 22, 2010 48.09 48.12 47.94 47.94 7,817 +0.03(+0.06%)
Apr 20, 2010 47.91 47.91 47.91 47.91 0 -0.04(-0.08%)
Apr 19, 2010 48.00 48.00 47.95 47.95 11,475 -0.09(-0.18%)
Apr 16, 2010 47.91 48.10 47.91 48.04 4,415 +0.21(+0.44%)
Apr 15, 2010 47.79 47.83 47.74 47.83 3,855 +0.02(+0.03%)
Apr 14, 2010 47.67 47.83 47.67 47.82 5,457 +0.05(+0.10%)
Apr 13, 2010 47.82 47.85 47.77 47.77 9,230 -0.02(-0.03%)
Apr 12, 2010 47.73 47.78 47.72 47.78 4,989 +0.15(+0.32%)
Apr 09, 2010 47.60 47.63 47.47 47.63 1,238 -0.02(-0.05%)
Apr 08, 2010 47.64 47.66 47.62 47.66 1,368 +0.14(+0.30%)
Apr 07, 2010 47.48 47.53 47.48 47.51 3,015 +0.09(+0.19%)
Apr 06, 2010 47.40 47.42 47.40 47.42 3,613 +0.02(+0.03%)
Apr 05, 2010 47.50 47.50 47.33 47.41 3,073 -0.30(-0.64%)
Apr 01, 2010 47.80 47.71 47.71 47.71 1,121 -0.07(-0.15%)
Mar 31, 2010 48.26 48.28 47.74 47.78 6,155 +0.03(+0.07%)
Mar 30, 2010 47.74 47.75 47.74 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 47.74 12,149 +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 48.19 48.20 48.13 48.15 39,087 +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 9,966 +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 48.05 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 48.07 1,163 -0.04(-0.08%)
Mar 09, 2010 48.11 48.13 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 5,646 +0.09(+0.18%)
Mar 02, 2010 48.18 48.19 48.18 48.19 498 -0.11(-0.23%)
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.