Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	60.23	60.42	60.22	60.38	468,597	+0.28(+0.47%)
Oct 30, 2019	59.96	60.11	59.91	60.10	490,381	+0.17(+0.29%)
Oct 29, 2019	59.96	59.97	59.90	59.93	145,309	+0.02(+0.04%)
Oct 28, 2019	59.89	59.92	59.85	59.91	225,073	-0.12(-0.20%)
Oct 25, 2019	60.16	60.16	59.97	60.03	175,079	-0.11(-0.18%)
Oct 24, 2019	60.16	60.22	60.12	60.14	379,870	+0.01(+0.02%)
Oct 23, 2019	60.22	60.23	60.13	60.13	145,241	-0.01(-0.02%)
Oct 22, 2019	60.15	60.15	60.02	60.14	308,412	+0.09(+0.15%)
Oct 21, 2019	60.11	60.15	60.05	60.05	279,937	-0.15(-0.26%)
Oct 18, 2019	60.19	60.26	60.16	60.20	144,905	+0.05(+0.09%)
Oct 17, 2019	60.15	60.24	60.11	60.15	265,585	-0.02(-0.03%)
Oct 16, 2019	60.14	60.21	60.11	60.16	231,347	+0.11(+0.18%)
Oct 15, 2019	60.23	60.26	60.05	60.06	267,937	-0.17(-0.29%)
Oct 14, 2019	60.25	60.26	60.19	60.23	201,954	+0.07(+0.12%)
Oct 11, 2019	60.24	60.25	60.08	60.16	390,282	-0.27(-0.45%)
Oct 10, 2019	60.61	60.62	60.40	60.43	229,581	-0.27(-0.45%)
Oct 09, 2019	60.78	60.78	60.63	60.70	462,496	-0.12(-0.19%)
Oct 08, 2019	60.85	60.88	60.71	60.82	333,642	+0.11(+0.18%)
Oct 07, 2019	60.77	60.79	60.69	60.71	366,829	-0.14(-0.24%)
Oct 04, 2019	60.78	60.90	60.75	60.85	813,171	+0.05(+0.09%)
Oct 03, 2019	60.62	60.88	60.62	60.80	481,139	+0.26(+0.43%)
Oct 02, 2019	60.45	60.60	60.43	60.54	963,663	+0.16(+0.26%)
Oct 01, 2019	60.07	60.45	60.05	60.38	379,265	+0.17(+0.27%)
Sep 30, 2019	60.12	60.24	60.12	60.21	260,970	+0.03(+0.05%)
Sep 27, 2019	60.12	60.22	60.11	60.18	224,883	+0.07(+0.12%)
Sep 26, 2019	60.15	60.19	60.09	60.11	272,227	+0.07(+0.12%)
Sep 25, 2019	60.26	60.28	60.02	60.04	775,616	-0.27(-0.45%)
Sep 24, 2019	60.12	60.34	60.12	60.31	311,128	+0.22(+0.36%)
Sep 23, 2019	60.09	60.21	60.06	60.09	187,277	+0.08(+0.14%)
Sep 20, 2019	59.87	60.02	59.84	60.01	235,956	+0.20(+0.33%)
Sep 19, 2019	59.90	59.90	59.81	59.81	332,372	+0.03(+0.05%)
Sep 18, 2019	59.92	60.00	59.74	59.79	170,248	-0.02(-0.03%)
Sep 17, 2019	59.72	59.84	59.68	59.81	322,775	+0.11(+0.18%)
Sep 16, 2019	59.65	59.72	59.62	59.70	189,096	+0.17(+0.29%)
Sep 13, 2019	59.73	59.77	59.52	59.53	265,077	-0.36(-0.60%)
Sep 12, 2019	60.07	60.09	59.83	59.89	287,963	-0.10(-0.17%)
Sep 11, 2019	59.98	60.05	59.98	59.99	316,759	-0.05(-0.09%)
Sep 10, 2019	60.25	60.28	60.02	60.04	317,779	-0.27(-0.45%)
Sep 09, 2019	60.36	60.40	60.31	60.31	345,160	-0.24(-0.40%)
Sep 06, 2019	60.54	60.59	60.51	60.55	393,851	+0.03(+0.04%)
Sep 05, 2019	60.64	60.65	60.43	60.53	451,539	-0.35(-0.58%)
Sep 04, 2019	60.76	60.89	60.76	60.88	502,596	+0.11(+0.18%)
Sep 03, 2019	60.70	60.90	60.63	60.77	1,021,936	+0.11(+0.18%)
Aug 30, 2019	60.57	60.68	60.55	60.66	155,741	+0.04(+0.06%)
Aug 29, 2019	60.69	60.69	60.54	60.63	362,476	-0.05(-0.09%)
Aug 28, 2019	60.75	60.77	60.68	60.68	442,658	+0.01(+0.01%)
Aug 27, 2019	60.58	60.72	60.58	60.67	381,328	+0.12(+0.19%)
Aug 26, 2019	60.58	60.66	60.50	60.55	299,014	-0.05(-0.07%)
Aug 23, 2019	60.37	60.65	60.35	60.60	371,162	+0.27(+0.45%)
Aug 22, 2019	60.34	60.44	60.30	60.33	235,128	-0.07(-0.12%)
Aug 21, 2019	60.41	60.51	60.37	60.40	304,736	-0.14(-0.22%)
Aug 20, 2019	60.52	60.56	60.49	60.54	579,081	+0.18(+0.30%)
Aug 19, 2019	60.36	60.43	60.34	60.35	562,377	-0.17(-0.28%)
Aug 16, 2019	60.46	60.54	60.36	60.53	447,812	-0.07(-0.12%)
Aug 15, 2019	60.40	60.69	60.37	60.60	988,552	+0.26(+0.43%)
Aug 14, 2019	60.31	60.38	60.27	60.34	453,979	+0.24(+0.41%)
Aug 13, 2019	60.26	60.26	60.01	60.09	451,655	-0.20(-0.33%)
Aug 12, 2019	60.17	60.34	60.17	60.29	278,838	+0.23(+0.39%)
Aug 09, 2019	60.16	60.21	60.01	60.06	269,442	-0.05(-0.09%)
Aug 08, 2019	60.05	60.16	59.95	60.11	909,613	-0.01(-0.01%)
Aug 07, 2019	60.42	60.49	60.08	60.12	482,132	-0.02(-0.03%)
Aug 06, 2019	60.02	60.14	59.98	60.14	337,769	+0.05(+0.09%)
Aug 05, 2019	59.99	60.12	59.96	60.08	699,355	+0.38(+0.63%)
Aug 02, 2019	59.67	59.74	59.62	59.71	507,824	+0.04(+0.06%)

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.