Interm Govt Bond Vanguard (NQ: VGIT )

65.56 USD -0.28 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 63.65 63.65 63.59 63.63 734 +0.01(+0.02%)
Aug 30, 2010 63.34 63.62 63.34 63.62 3,433 +0.49(+0.78%)
Aug 27, 2010 63.53 63.53 63.10 63.13 11,954 -0.47(-0.74%)
Aug 26, 2010 63.57 63.61 63.55 63.60 7,526 +0.07(+0.11%)
Aug 25, 2010 63.83 63.83 63.42 63.53 11,900 -0.20(-0.31%)
Aug 24, 2010 63.52 63.74 63.52 63.73 3,602 +0.32(+0.50%)
Aug 23, 2010 63.36 63.46 63.30 63.41 3,354 +0.07(+0.12%)
Aug 20, 2010 63.49 63.49 63.31 63.34 9,712 -0.17(-0.27%)
Aug 19, 2010 63.20 63.54 63.20 63.51 2,230 +0.29(+0.46%)
Aug 18, 2010 63.49 63.49 63.22 63.22 2,278 -0.17(-0.27%)
Aug 17, 2010 63.44 63.44 63.31 63.39 2,395 -0.18(-0.28%)
Aug 16, 2010 63.55 63.59 63.47 63.57 3,612 +0.29(+0.45%)
Aug 13, 2010 63.23 63.28 63.13 63.28 4,720 +0.10(+0.16%)
Aug 12, 2010 63.25 63.25 63.17 63.18 2,464 -0.10(-0.15%)
Aug 11, 2010 63.24 63.28 63.10 63.28 6,491 +0.17(+0.26%)
Aug 10, 2010 62.87 63.11 62.69 63.11 4,670 +0.21(+0.33%)
Aug 09, 2010 62.91 62.93 62.87 62.90 8,083 -0.06(-0.10%)
Aug 06, 2010 62.78 62.96 62.78 62.96 11,068 +0.25(+0.40%)
Aug 05, 2010 62.56 62.71 62.56 62.71 5,108 +0.16(+0.26%)
Aug 04, 2010 62.67 62.67 62.42 62.55 6,762 -0.15(-0.23%)
Aug 03, 2010 62.66 62.70 62.62 62.70 2,138 +0.21(+0.34%)
Aug 02, 2010 62.52 62.55 62.49 62.49 8,734 -0.01(-0.02%)
Jul 30, 2010 62.45 62.61 62.44 62.50 4,954 +0.03(+0.04%)
Jul 29, 2010 62.44 62.47 62.39 62.47 2,812 +0.17(+0.27%)
Jul 28, 2010 62.29 62.30 62.29 62.30 420 +0.24(+0.38%)
Jul 27, 2010 62.12 62.12 62.05 62.06 5,389 -0.12(-0.19%)
Jul 26, 2010 62.22 62.22 62.07 62.18 3,347 -0.09(-0.15%)
Jul 23, 2010 62.40 62.40 62.27 62.27 5,708 -0.15(-0.24%)
Jul 22, 2010 62.39 62.42 62.37 62.42 3,805 -0.15(-0.24%)
Jul 21, 2010 62.43 62.57 62.40 62.57 3,010 +0.29(+0.47%)
Jul 20, 2010 62.40 62.45 62.26 62.28 4,438 -0.03(-0.06%)
Jul 19, 2010 62.37 62.41 62.29 62.31 8,289 -0.07(-0.11%)
Jul 16, 2010 62.20 62.43 62.20 62.38 3,150 +0.18(+0.29%)
Jul 15, 2010 62.06 62.24 62.06 62.20 5,938 +0.21(+0.34%)
Jul 14, 2010 61.75 61.99 61.71 61.99 1,397 +0.26(+0.42%)
Jul 13, 2010 61.87 61.87 61.64 61.73 7,190 -0.21(-0.34%)
Jul 12, 2010 61.97 61.97 61.94 61.94 2,739 +0.04(+0.06%)
Jul 09, 2010 61.92 61.92 61.80 61.90 6,367 -0.11(-0.18%)
Jul 08, 2010 61.93 62.01 61.93 62.01 3,274 -0.07(-0.10%)
Jul 07, 2010 62.20 62.20 61.95 62.08 10,379 -0.05(-0.08%)
Jul 06, 2010 62.01 62.15 62.01 62.13 8,212 +0.13(+0.21%)
Jul 02, 2010 62.01 62.05 61.90 62.00 8,609 -0.11(-0.18%)
Jul 01, 2010 62.11 62.26 62.10 62.11 4,518 +0.02(+0.03%)
Jun 30, 2010 62.12 62.12 61.88 62.09 26,596 -0.08(-0.13%)
Jun 29, 2010 62.17 62.20 62.06 62.17 9,730 +0.41(+0.67%)
Jun 25, 2010 61.79 61.79 61.70 61.76 1,086 +0.08(+0.12%)
Jun 24, 2010 61.78 61.81 61.67 61.68 6,676 -0.01(-0.02%)
Jun 23, 2010 61.58 61.70 61.58 61.69 3,956 +0.15(+0.24%)
Jun 22, 2010 61.32 61.54 61.32 61.54 4,573 +0.23(+0.38%)
Jun 21, 2010 61.12 61.31 61.03 61.31 19,272 -0.02(-0.03%)
Jun 18, 2010 61.35 61.36 61.33 61.33 5,171 -0.08(-0.13%)
Jun 17, 2010 61.43 61.45 61.38 61.41 3,545 +0.38(+0.62%)
Jun 16, 2010 61.20 61.24 61.03 61.03 5,355 -0.05(-0.08%)
Jun 15, 2010 61.20 61.24 61.08 61.08 2,800 -0.12(-0.20%)
Jun 14, 2010 61.09 61.21 61.07 61.20 2,758 -0.08(-0.13%)
Jun 11, 2010 61.17 61.28 61.10 61.28 950 +0.25(+0.41%)
Jun 10, 2010 61.22 61.22 61.03 61.03 3,434 -0.36(-0.59%)
Jun 09, 2010 61.23 61.39 61.23 61.39 922 +0.02(+0.03%)
Jun 08, 2010 61.28 61.42 61.25 61.37 36,120 +0.04(+0.07%)
Jun 07, 2010 61.32 61.35 61.25 61.33 6,855 -0.02(-0.03%)
Jun 04, 2010 61.06 61.35 61.06 61.35 2,928 +0.54(+0.89%)
Jun 03, 2010 60.62 60.87 60.59 60.81 10,176 -0.08(-0.13%)
Jun 02, 2010 61.08 61.08 60.89 60.89 5,518 -0.19(-0.31%)
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.