Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	57.32	57.39	57.30	57.39	175,616	-0.06(-0.11%)
Mar 28, 2019	57.47	57.49	57.40	57.45	375,964	-0.04(-0.08%)
Mar 27, 2019	57.50	57.59	57.45	57.49	653,846	+0.12(+0.20%)
Mar 26, 2019	57.33	57.44	57.30	57.38	271,418	+0.00(+0.00%)
Mar 25, 2019	57.31	57.49	57.26	57.38	384,360	+0.11(+0.19%)
Mar 22, 2019	57.16	57.33	57.16	57.27	524,826	+0.29(+0.52%)
Mar 21, 2019	57.04	57.05	56.95	56.98	383,320	-0.04(-0.06%)
Mar 20, 2019	56.77	57.02	56.77	57.01	1,009,464	+0.28(+0.50%)
Mar 19, 2019	56.72	56.76	56.69	56.73	1,019,472	-0.04(-0.08%)
Mar 18, 2019	56.79	56.82	56.76	56.77	184,701	-0.04(-0.08%)
Mar 15, 2019	56.80	56.85	56.77	56.82	146,065	+0.11(+0.19%)
Mar 14, 2019	56.74	56.76	56.67	56.71	417,190	-0.04(-0.06%)
Mar 13, 2019	56.73	56.76	56.70	56.75	193,273	+0.00(+0.00%)
Mar 12, 2019	56.68	56.77	56.67	56.75	879,349	+0.10(+0.17%)
Mar 11, 2019	56.68	56.69	56.63	56.65	339,125	-0.04(-0.06%)
Mar 08, 2019	56.68	56.72	56.64	56.68	2,793,118	+0.04(+0.06%)
Mar 07, 2019	56.58	56.67	56.56	56.65	334,485	+0.17(+0.30%)
Mar 06, 2019	56.39	56.51	56.37	56.48	1,831,740	+0.12(+0.21%)
Mar 05, 2019	56.32	56.39	56.28	56.36	3,369,771	-0.01(-0.02%)
Mar 04, 2019	56.29	56.39	56.28	56.37	418,588	+0.12(+0.21%)
Mar 01, 2019	56.32	56.35	56.24	56.26	575,387	-0.13(-0.22%)
Feb 28, 2019	56.45	56.45	56.36	56.38	310,615	-0.10(-0.17%)
Feb 27, 2019	56.53	56.53	56.44	56.48	300,504	-0.12(-0.20%)
Feb 26, 2019	56.59	56.61	56.53	56.60	283,930	+0.12(+0.20%)
Feb 25, 2019	56.46	56.49	56.44	56.48	222,228	-0.03(-0.05%)
Feb 22, 2019	56.47	56.58	56.46	56.51	401,082	+0.09(+0.16%)
Feb 21, 2019	56.42	56.42	56.38	56.42	397,978	-0.08(-0.14%)
Feb 20, 2019	56.53	56.56	56.49	56.50	421,325	-0.04(-0.06%)
Feb 19, 2019	56.53	56.55	56.48	56.53	311,765	+0.10(+0.17%)
Feb 15, 2019	56.42	56.46	56.42	56.44	322,622	-0.04(-0.06%)
Feb 14, 2019	56.53	56.53	56.45	56.47	598,789	+0.15(+0.27%)
Feb 13, 2019	56.32	56.36	56.29	56.32	940,571	-0.07(-0.13%)
Feb 12, 2019	56.43	56.45	56.37	56.39	844,276	-0.08(-0.14%)
Feb 11, 2019	56.47	56.50	56.43	56.47	720,195	-0.05(-0.09%)
Feb 08, 2019	56.52	56.57	56.52	56.53	412,001	+0.06(+0.11%)
Feb 07, 2019	56.45	56.50	56.43	56.46	255,908	+0.09(+0.16%)
Feb 06, 2019	56.39	56.40	56.33	56.37	245,787	+0.06(+0.11%)
Feb 05, 2019	56.30	56.36	56.29	56.31	552,434	+0.04(+0.08%)
Feb 04, 2019	56.29	56.29	56.24	56.27	645,825	-0.04(-0.08%)
Feb 01, 2019	56.45	56.47	56.31	56.31	836,724	-0.21(-0.37%)
Jan 31, 2019	56.44	56.58	56.44	56.52	670,634	+0.15(+0.27%)
Jan 30, 2019	56.21	56.39	56.18	56.37	1,087,523	+0.13(+0.24%)
Jan 29, 2019	56.17	56.26	56.16	56.24	709,180	+0.12(+0.21%)
Jan 28, 2019	56.11	56.18	56.10	56.12	1,154,406	+0.00(+0.00%)
Jan 25, 2019	56.15	56.17	56.08	56.12	344,115	-0.10(-0.17%)
Jan 24, 2019	56.21	56.27	56.18	56.22	1,707,377	+0.12(+0.21%)
Jan 23, 2019	56.05	56.14	56.03	56.11	1,069,884	+0.01(+0.02%)
Jan 22, 2019	56.09	56.15	56.06	56.10	459,622	+0.10(+0.17%)
Jan 18, 2019	56.05	56.09	55.95	56.00	515,214	-0.12(-0.22%)
Jan 17, 2019	56.18	56.18	56.06	56.12	448,719	-0.05(-0.09%)
Jan 16, 2019	56.17	56.20	56.12	56.18	552,656	-0.04(-0.06%)
Jan 15, 2019	56.29	56.29	56.18	56.21	283,799	-0.01(-0.02%)
Jan 14, 2019	56.27	56.30	56.20	56.22	821,393	+0.00(+0.00%)
Jan 11, 2019	56.22	56.28	56.21	56.22	334,753	+0.10(+0.17%)
Jan 10, 2019	56.21	56.23	56.11	56.12	1,525,672	+0.01(+0.02%)
Jan 09, 2019	56.08	56.18	56.07	56.11	6,516,369	+0.03(+0.05%)
Jan 08, 2019	56.13	56.19	56.09	56.09	350,229	-0.09(-0.16%)
Jan 07, 2019	56.35	56.39	56.18	56.18	651,051	-0.15(-0.27%)
Jan 04, 2019	56.39	56.42	56.29	56.33	1,330,782	-0.34(-0.59%)
Jan 03, 2019	56.34	56.68	56.34	56.66	552,707	+0.37(+0.66%)

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.