Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	56.99	57.00	56.88	56.96	2,654,088	-0.16(-0.27%)
Nov 29, 2023	57.08	57.20	57.02	57.12	2,231,578	+0.22(+0.38%)
Nov 28, 2023	56.65	56.93	56.62	56.91	2,902,285	+0.24(+0.42%)
Nov 27, 2023	56.52	56.68	56.48	56.67	2,348,731	+0.27(+0.49%)
Nov 24, 2023	56.42	56.45	56.39	56.40	835,583	-0.19(-0.33%)
Nov 22, 2023	56.65	56.68	56.49	56.58	1,917,549	-0.03(-0.05%)
Nov 21, 2023	56.61	56.68	56.52	56.61	3,632,171	+0.09(+0.16%)
Nov 20, 2023	56.44	56.56	56.41	56.52	2,251,466	+0.04(+0.07%)
Nov 17, 2023	56.51	56.53	56.42	56.48	2,299,073	-0.03(-0.05%)
Nov 16, 2023	56.45	56.57	56.44	56.51	5,764,289	+0.30(+0.54%)
Nov 15, 2023	56.32	56.32	56.17	56.21	2,215,485	-0.29(-0.52%)
Nov 14, 2023	56.47	56.55	56.41	56.50	3,856,988	+0.62(+1.10%)
Nov 13, 2023	55.75	55.91	55.70	55.89	2,859,689	+0.01(+0.02%)
Nov 10, 2023	56.02	56.03	55.85	55.88	2,006,163	+0.01(+0.02%)
Nov 09, 2023	56.19	56.19	55.86	55.87	3,351,564	-0.36(-0.64%)
Nov 08, 2023	56.12	56.27	56.11	56.23	2,331,580	+0.10(+0.17%)
Nov 07, 2023	56.04	56.22	56.03	56.13	2,079,396	+0.19(+0.33%)
Nov 06, 2023	56.03	56.04	55.91	55.95	2,734,056	-0.24(-0.44%)
Nov 03, 2023	56.32	56.40	56.14	56.19	3,571,086	+0.36(+0.65%)
Nov 02, 2023	55.94	55.98	55.77	55.83	3,148,083	+0.16(+0.28%)
Nov 01, 2023	55.33	55.71	55.30	55.67	5,266,309	+0.42(+0.76%)
Oct 31, 2023	55.31	55.39	55.23	55.25	2,881,178	-0.05(-0.09%)
Oct 30, 2023	55.23	55.36	55.21	55.30	3,673,975	-0.14(-0.25%)
Oct 27, 2023	55.35	55.44	55.28	55.44	3,650,110	+0.10(+0.18%)
Oct 26, 2023	55.10	55.36	55.10	55.34	4,612,461	+0.30(+0.55%)
Oct 25, 2023	55.17	55.18	55.00	55.03	4,427,675	-0.28(-0.51%)
Oct 24, 2023	55.26	55.33	55.16	55.32	3,573,814	+0.02(+0.04%)
Oct 23, 2023	55.02	55.33	54.98	55.30	5,277,519	+0.15(+0.27%)
Oct 20, 2023	55.04	55.20	55.04	55.15	6,078,104	+0.26(+0.48%)
Oct 19, 2023	54.89	55.03	54.81	54.89	5,986,743	-0.10(-0.18%)
Oct 18, 2023	55.05	55.12	54.93	54.99	11,508,068	-0.15(-0.27%)
Oct 17, 2023	55.21	55.23	55.06	55.13	10,099,913	-0.38(-0.69%)
Oct 16, 2023	55.54	55.56	55.48	55.51	1,884,201	-0.21(-0.37%)
Oct 13, 2023	55.77	55.78	55.66	55.72	2,834,358	+0.19(+0.33%)
Oct 12, 2023	55.75	55.76	55.48	55.53	1,978,574	-0.32(-0.58%)
Oct 11, 2023	55.79	55.88	55.71	55.86	2,869,911	+0.13(+0.23%)
Oct 10, 2023	55.62	55.83	55.59	55.73	3,732,480	-0.10(-0.18%)
Oct 09, 2023	55.64	55.84	55.60	55.83	1,440,658	+0.50(+0.90%)
Oct 06, 2023	55.21	55.41	55.17	55.33	3,988,528	-0.22(-0.39%)
Oct 05, 2023	55.55	55.55	55.45	55.54	2,524,985	+0.12(+0.21%)
Oct 04, 2023	55.29	55.44	55.21	55.43	3,085,537	+0.25(+0.46%)
Oct 03, 2023	55.39	55.45	55.14	55.17	4,061,495	-0.26(-0.48%)
Oct 02, 2023	55.51	55.64	55.40	55.44	5,548,708	-0.30(-0.53%)
Sep 29, 2023	55.85	55.89	55.68	55.73	3,395,011	+0.04(+0.07%)
Sep 28, 2023	55.50	55.69	55.41	55.69	8,793,486	+0.18(+0.32%)
Sep 27, 2023	55.77	55.79	55.43	55.52	2,892,087	-0.19(-0.33%)
Sep 26, 2023	55.77	55.78	55.64	55.70	11,508,614	+0.01(+0.02%)
Sep 25, 2023	55.72	55.73	55.68	55.69	2,586,501	-0.21(-0.38%)
Sep 22, 2023	55.77	55.92	55.75	55.91	2,711,954	+0.16(+0.28%)
Sep 21, 2023	55.73	55.78	55.70	55.75	2,678,108	-0.18(-0.31%)
Sep 20, 2023	56.11	56.17	55.91	55.93	1,902,505	-0.06(-0.10%)
Sep 19, 2023	56.04	56.12	55.97	55.98	1,475,943	-0.16(-0.28%)
Sep 18, 2023	56.08	56.17	56.07	56.14	1,586,039	+0.00(+0.00%)
Sep 15, 2023	56.17	56.21	56.10	56.14	3,151,346	-0.10(-0.17%)
Sep 14, 2023	56.37	56.39	56.22	56.24	1,533,674	-0.08(-0.14%)
Sep 13, 2023	56.20	56.36	56.20	56.32	1,683,723	+0.08(+0.14%)
Sep 12, 2023	56.22	56.25	56.17	56.24	1,245,524	+0.01(+0.02%)
Sep 11, 2023	56.21	56.26	56.18	56.23	1,183,080	-0.03(-0.05%)
Sep 08, 2023	56.37	56.42	56.25	56.26	852,030	-0.03(-0.05%)
Sep 07, 2023	56.23	56.30	56.18	56.29	1,007,151	+0.18(+0.31%)
Sep 06, 2023	56.31	56.32	56.09	56.11	1,335,022	-0.16(-0.28%)
Sep 05, 2023	56.37	56.39	56.23	56.27	1,037,869	-0.21(-0.38%)

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.