Indicators

Interm Govt Bond Vanguard (NQ: VGIT )

57.82 -0.42 (-0.72%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	49.01	52.54	49.01	49.03	6,134	+0.02(+0.03%)
May 27, 2010	48.95	49.24	48.95	49.01	11,506	-0.49(-0.99%)
May 26, 2010	49.45	49.50	49.15	49.50	7,560	+0.15(+0.29%)
May 25, 2010	49.73	49.74	49.36	49.36	60,097	-0.08(-0.17%)
May 24, 2010	49.51	49.56	49.40	49.44	2,894	-0.04(-0.07%)
May 21, 2010	49.72	49.72	49.44	49.48	53,945	+0.05(+0.10%)
May 20, 2010	49.42	49.65	49.28	49.43	23,603	+0.26(+0.52%)
May 19, 2010	49.18	49.23	49.13	49.17	5,648	+0.02(+0.05%)
May 18, 2010	48.96	49.15	48.89	49.15	3,212	+0.20(+0.40%)
May 17, 2010	49.02	49.11	48.95	48.95	3,427	-0.00(-0.01%)
May 14, 2010	48.93	49.07	48.93	48.95	4,198	+0.19(+0.38%)
May 13, 2010	48.59	48.77	48.59	48.77	2,765	+0.19(+0.40%)
May 12, 2010	48.69	48.69	48.58	48.58	1,138	-0.19(-0.40%)
May 11, 2010	48.57	48.83	48.55	48.77	9,617	-0.01(-0.02%)
May 10, 2010	48.78	48.84	48.73	48.78	3,318	-0.32(-0.66%)
May 07, 2010	49.11	49.11	49.06	49.10	1,687	-0.26(-0.52%)
May 06, 2010	48.75	49.36	48.70	49.36	6,948	+0.65(+1.34%)
May 05, 2010	48.65	48.74	48.55	48.70	2,860	+0.17(+0.35%)
May 04, 2010	48.57	48.57	48.37	48.53	7,252	+0.21(+0.43%)

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.