Interm Corp Bond Vanguard (NQ: VCIT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	64.04	64.22	64.04	64.15	532,768	+0.07(+0.11%)
Feb 26, 2015	64.31	64.32	64.01	64.07	560,592	-0.26(-0.41%)
Feb 25, 2015	64.25	64.40	64.15	64.34	560,860	+0.01(+0.01%)
Feb 24, 2015	63.96	64.37	63.85	64.33	710,350	+0.35(+0.55%)
Feb 23, 2015	63.93	64.05	63.86	63.98	378,181	+0.15(+0.24%)
Feb 20, 2015	63.83	64.04	63.70	63.82	327,141	+0.10(+0.15%)
Feb 19, 2015	63.84	63.88	63.70	63.73	257,124	-0.15(-0.23%)
Feb 18, 2015	63.60	63.97	63.52	63.88	515,062	+0.27(+0.43%)
Feb 17, 2015	63.74	63.80	63.48	63.60	663,311	-0.24(-0.38%)
Feb 13, 2015	63.93	63.85	63.85	63.85	390,750	-0.15(-0.24%)
Feb 12, 2015	63.86	64.06	63.85	64.00	365,284	+0.23(+0.36%)
Feb 11, 2015	63.93	63.94	63.74	63.77	480,631	-0.04(-0.07%)
Feb 10, 2015	63.99	64.10	63.81	63.82	549,267	-0.25(-0.39%)
Feb 09, 2015	64.15	64.23	63.91	64.07	680,558	-0.01(-0.01%)
Feb 06, 2015	64.26	64.32	64.01	64.07	552,939	-0.44(-0.68%)
Feb 05, 2015	64.53	64.61	64.40	64.51	462,824	-0.07(-0.10%)
Feb 04, 2015	64.43	64.64	64.26	64.58	401,522	+0.00(+0.00%)
Feb 03, 2015	64.67	64.75	64.48	64.58	358,330	-0.27(-0.42%)
Feb 02, 2015	64.70	64.89	64.51	64.85	588,861	+0.06(+0.09%)
Jan 30, 2015	64.68	64.79	64.52	64.79	647,881	+0.38(+0.59%)
Jan 29, 2015	64.36	64.45	64.28	64.41	298,889	-0.10(-0.16%)
Jan 28, 2015	64.14	64.59	64.12	64.51	366,936	+0.34(+0.52%)
Jan 27, 2015	64.30	64.36	64.06	64.17	881,709	+0.07(+0.10%)
Jan 26, 2015	64.09	64.20	63.98	64.11	1,140,526	-0.01(-0.02%)
Jan 23, 2015	64.06	64.14	63.87	64.12	349,722	+0.32(+0.50%)
Jan 22, 2015	64.06	64.06	63.66	63.80	565,496	-0.16(-0.25%)
Jan 21, 2015	64.12	64.19	63.84	63.96	463,217	-0.03(-0.05%)
Jan 20, 2015	64.12	64.20	63.86	63.99	584,877	+0.06(+0.09%)
Jan 16, 2015	64.12	64.17	63.89	63.93	640,370	-0.16(-0.25%)
Jan 15, 2015	63.92	64.19	63.84	64.09	477,758	+0.25(+0.39%)
Jan 14, 2015	63.92	63.99	63.69	63.85	597,167	+0.13(+0.21%)
Jan 13, 2015	63.68	63.82	63.57	63.71	954,718	+0.04(+0.06%)
Jan 12, 2015	63.68	63.79	63.61	63.68	422,759	+0.07(+0.10%)
Jan 09, 2015	63.55	63.69	63.45	63.61	261,671	+0.16(+0.25%)
Jan 08, 2015	63.36	63.53	63.36	63.45	706,535	-0.02(-0.03%)
Jan 07, 2015	63.30	63.60	63.25	63.47	1,069,156	-0.01(-0.02%)
Jan 06, 2015	63.54	63.71	63.36	63.48	1,174,375	+0.20(+0.32%)
Jan 05, 2015	63.19	63.44	63.18	63.28	1,328,840	+0.18(+0.28%)
Jan 02, 2015	62.98	63.16	62.92	63.10	333,885	+0.21(+0.34%)
Dec 31, 2014	62.99	62.89	62.89	62.89	446,869	+0.04(+0.07%)
Dec 30, 2014	62.94	62.98	62.76	62.84	571,528	+0.09(+0.14%)
Dec 29, 2014	62.83	62.87	62.71	62.76	484,456	+0.04(+0.07%)
Dec 26, 2014	62.70	62.80	62.63	62.71	257,151	+0.02(+0.03%)
Dec 24, 2014	62.52	62.69	62.69	62.69	283,811	+0.06(+0.09%)
Dec 23, 2014	62.87	62.87	62.58	62.63	452,544	-0.24(-0.39%)
Dec 22, 2014	62.86	62.90	62.72	62.88	372,807	+0.11(+0.17%)
Dec 19, 2014	62.63	62.89	62.56	62.77	749,616	+0.22(+0.35%)
Dec 18, 2014	62.63	62.76	62.55	62.55	403,680	-0.18(-0.29%)
Dec 17, 2014	62.82	62.95	62.63	62.73	638,967	-0.08(-0.13%)
Dec 16, 2014	62.85	62.95	62.72	62.81	408,949	+0.07(+0.12%)
Dec 15, 2014	62.92	62.96	62.66	62.74	429,381	-0.33(-0.53%)
Dec 12, 2014	62.89	63.22	62.81	63.07	654,367	+0.46(+0.73%)
Dec 11, 2014	62.73	62.75	62.55	62.61	356,861	-0.14(-0.22%)
Dec 10, 2014	62.69	62.82	62.65	62.75	697,533	+0.07(+0.10%)
Dec 09, 2014	62.77	62.84	62.59	62.69	470,175	+0.12(+0.19%)
Dec 08, 2014	62.48	62.67	62.44	62.57	451,784	+0.05(+0.08%)
Dec 05, 2014	62.53	62.59	62.40	62.52	620,534	-0.20(-0.32%)
Dec 04, 2014	62.60	62.79	62.58	62.72	505,933	+0.17(+0.27%)
Dec 03, 2014	62.61	62.65	62.55	62.56	493,519	+0.01(+0.01%)
Dec 02, 2014	62.68	62.72	62.55	62.55	599,994	-0.25(-0.39%)

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.