Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	51.65	51.73	51.58	51.68	4,761	+0.02(+0.04%)
Oct 28, 2010	51.46	51.66	51.46	51.66	2,278	+0.36(+0.71%)
Oct 27, 2010	51.44	51.52	51.29	51.30	19,957	-0.48(-0.92%)
Oct 25, 2010	51.94	51.94	51.77	51.77	2,720	-0.05(-0.09%)
Oct 22, 2010	51.77	51.82	51.77	51.82	679	-0.03(-0.06%)
Oct 21, 2010	51.90	51.90	51.85	51.85	2,534	-0.04(-0.08%)
Oct 20, 2010	51.92	51.92	51.82	51.90	1,909	-0.08(-0.16%)
Oct 19, 2010	51.73	51.98	51.73	51.98	19,811	+0.18(+0.34%)
Oct 18, 2010	51.76	51.90	51.71	51.80	148,598	+0.16(+0.31%)
Oct 15, 2010	51.77	51.78	51.64	51.64	9,890	-0.06(-0.13%)
Oct 14, 2010	51.81	51.82	51.70	51.70	1,932	-0.21(-0.40%)
Oct 13, 2010	51.85	51.91	51.82	51.91	5,290	-0.02(-0.04%)
Oct 12, 2010	52.06	52.06	51.90	51.93	2,278	-0.15(-0.30%)
Oct 11, 2010	52.02	52.08	51.96	52.08	2,367	+0.05(+0.09%)
Oct 08, 2010	52.08	52.08	52.01	52.03	2,150	+0.07(+0.14%)
Oct 07, 2010	51.98	51.98	51.94	51.96	1,263	+0.03(+0.06%)
Oct 06, 2010	51.89	51.93	51.89	51.93	1,039	+0.25(+0.48%)
Oct 05, 2010	51.75	51.75	51.65	51.69	5,765	+0.07(+0.14%)
Oct 04, 2010	51.56	51.65	51.56	51.61	4,096	+0.02(+0.03%)
Oct 01, 2010	51.60	51.60	51.49	51.60	7,000	+0.03(+0.05%)
Sep 30, 2010	51.42	51.57	51.35	51.57	3,535	-0.07(-0.13%)
Sep 29, 2010	51.60	51.64	51.60	51.64	1,270	-0.08(-0.16%)
Sep 28, 2010	51.63	51.73	51.58	51.72	5,750	+0.20(+0.40%)
Sep 27, 2010	51.42	51.61	51.42	51.51	4,427	+0.19(+0.38%)
Sep 24, 2010	51.38	51.43	51.32	51.32	2,892	-0.21(-0.40%)
Sep 23, 2010	51.55	51.61	51.43	51.52	10,420	+0.11(+0.20%)
Sep 22, 2010	51.46	51.56	51.42	51.42	13,240	-0.04(-0.08%)
Sep 21, 2010	51.27	51.46	51.11	51.46	20,705	+0.28(+0.54%)
Sep 20, 2010	51.13	51.18	51.02	51.18	10,177	+0.14(+0.27%)
Sep 17, 2010	51.00	51.11	51.00	51.05	3,489	-0.06(-0.11%)
Sep 15, 2010	51.15	51.22	51.07	51.10	2,028	+0.02(+0.04%)
Sep 14, 2010	50.97	51.08	50.97	51.08	2,843	+0.15(+0.30%)
Sep 13, 2010	50.73	50.95	50.73	50.93	11,692	+0.18(+0.36%)
Sep 10, 2010	50.80	50.80	50.72	50.75	3,378	-0.06(-0.12%)
Sep 09, 2010	51.01	51.02	50.78	50.81	17,307	-0.34(-0.67%)
Sep 08, 2010	51.18	51.18	51.00	51.15	5,551	-0.11(-0.22%)
Sep 07, 2010	51.09	51.26	51.09	51.26	6,872	+0.27(+0.52%)
Sep 03, 2010	50.96	51.05	50.90	51.00	10,603	-0.19(-0.38%)
Sep 02, 2010	51.22	51.22	51.18	51.19	4,912	-0.10(-0.19%)
Sep 01, 2010	51.29	51.39	51.14	51.29	6,968	-0.19(-0.36%)
Aug 31, 2010	51.49	51.49	51.44	51.48	907	+0.01(+0.02%)
Aug 30, 2010	51.24	51.47	51.24	51.47	4,243	+0.40(+0.78%)
Aug 27, 2010	51.39	51.39	51.05	51.07	14,776	-0.38(-0.74%)
Aug 26, 2010	51.43	51.46	51.41	51.45	9,303	+0.06(+0.11%)
Aug 25, 2010	51.64	51.64	51.30	51.39	14,709	-0.16(-0.31%)
Aug 24, 2010	51.39	51.56	51.39	51.56	4,452	+0.26(+0.50%)
Aug 23, 2010	51.26	51.34	51.21	51.30	4,145	+0.06(+0.12%)
Aug 20, 2010	51.36	51.36	51.22	51.24	12,005	-0.14(-0.27%)
Aug 19, 2010	51.13	51.40	51.13	51.38	2,756	+0.23(+0.46%)
Aug 18, 2010	51.36	51.36	51.14	51.14	2,815	-0.14(-0.27%)
Aug 17, 2010	51.32	51.32	51.21	51.28	2,960	-0.14(-0.28%)
Aug 16, 2010	51.41	51.44	51.34	51.42	4,464	+0.23(+0.45%)
Aug 13, 2010	51.15	51.19	51.07	51.19	5,834	+0.08(+0.16%)
Aug 12, 2010	51.17	51.17	51.10	51.11	3,045	-0.08(-0.15%)
Aug 11, 2010	51.16	51.19	51.05	51.19	8,023	+0.13(+0.26%)
Aug 10, 2010	50.86	51.05	50.71	51.05	5,772	+0.17(+0.33%)
Aug 09, 2010	50.89	50.91	50.86	50.88	9,991	-0.05(-0.10%)
Aug 06, 2010	50.79	50.93	50.79	50.93	13,681	+0.20(+0.40%)
Aug 05, 2010	50.61	50.73	50.61	50.73	6,314	+0.13(+0.26%)
Aug 04, 2010	50.70	50.70	50.50	50.60	8,358	-0.12(-0.23%)
Aug 03, 2010	50.69	50.72	50.66	50.72	2,642	+0.17(+0.34%)

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.