Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.06	63.15	63.06	63.06	433,495	+0.00(+0.00%)
May 27, 2021	63.04	63.06	63.00	63.06	735,349	-0.06(-0.09%)
May 26, 2021	63.15	63.18	63.10	63.12	1,124,899	-0.05(-0.07%)
May 25, 2021	63.06	63.16	63.05	63.16	1,889,102	+0.15(+0.24%)
May 24, 2021	63.01	63.05	62.99	63.02	1,069,295	+0.03(+0.04%)
May 21, 2021	63.02	63.03	62.95	62.99	3,591,902	+0.01(+0.01%)
May 20, 2021	62.88	62.99	62.88	62.98	523,058	+0.11(+0.18%)
May 19, 2021	62.95	63.02	62.79	62.87	981,401	-0.09(-0.15%)
May 18, 2021	62.93	62.96	62.90	62.96	541,000	+0.02(+0.03%)
May 17, 2021	62.94	62.96	62.90	62.94	753,856	-0.03(-0.04%)
May 14, 2021	62.96	62.99	62.90	62.97	605,158	+0.06(+0.09%)
May 13, 2021	62.83	62.91	62.81	62.91	627,835	+0.13(+0.21%)
May 12, 2021	62.79	62.84	62.77	62.78	727,538	-0.20(-0.31%)
May 11, 2021	62.97	63.01	62.95	62.98	500,958	-0.06(-0.09%)
May 10, 2021	63.13	63.15	63.02	63.03	472,278	-0.07(-0.10%)
May 07, 2021	63.15	63.24	63.07	63.10	1,417,488	+0.07(+0.12%)
May 06, 2021	63.01	63.07	63.00	63.02	625,075	+0.00(+0.00%)
May 05, 2021	62.93	63.03	62.93	63.02	791,470	+0.07(+0.10%)
May 04, 2021	62.98	63.06	62.94	62.96	857,662	+0.04(+0.06%)
May 03, 2021	62.85	62.98	62.84	62.92	1,433,665	+0.06(+0.09%)
Apr 30, 2021	62.82	62.86	62.77	62.86	1,419,431	+0.06(+0.09%)
Apr 29, 2021	62.68	62.82	62.66	62.81	3,011,134	-0.06(-0.09%)
Apr 28, 2021	62.78	62.86	62.72	62.86	10,654,038	+0.09(+0.15%)
Apr 27, 2021	62.85	62.88	62.77	62.77	1,355,926	-0.14(-0.22%)
Apr 26, 2021	62.94	62.96	62.90	62.91	548,551	-0.05(-0.07%)
Apr 23, 2021	62.99	63.00	62.90	62.96	368,893	-0.05(-0.07%)
Apr 22, 2021	62.98	63.01	62.88	63.00	1,318,707	+0.01(+0.01%)
Apr 21, 2021	62.98	63.02	62.92	62.99	1,740,761	+0.01(+0.01%)
Apr 20, 2021	62.86	63.00	62.86	62.99	490,162	+0.12(+0.19%)
Apr 19, 2021	62.81	62.91	62.79	62.86	589,890	-0.02(-0.03%)
Apr 16, 2021	62.86	62.93	62.86	62.88	591,519	-0.08(-0.13%)
Apr 15, 2021	62.86	63.02	62.86	62.97	609,100	+0.20(+0.31%)
Apr 14, 2021	62.75	62.78	62.71	62.77	592,215	-0.03(-0.04%)
Apr 13, 2021	62.67	62.82	62.66	62.80	467,699	+0.14(+0.22%)
Apr 12, 2021	62.66	62.66	62.61	62.66	1,092,260	-0.06(-0.09%)
Apr 09, 2021	62.66	62.76	62.63	62.72	481,604	-0.07(-0.12%)
Apr 08, 2021	62.76	62.80	62.74	62.79	610,080	+0.10(+0.16%)
Apr 07, 2021	62.70	62.78	62.67	62.69	1,227,694	+0.00(+0.00%)
Apr 06, 2021	62.57	62.70	62.57	62.69	681,403	+0.20(+0.31%)
Apr 05, 2021	62.42	62.50	62.38	62.49	1,100,858	-0.10(-0.16%)
Apr 01, 2021	62.55	62.63	62.54	62.59	1,370,819	+0.14(+0.23%)
Mar 31, 2021	62.52	62.55	62.42	62.45	1,101,971	-0.09(-0.15%)
Mar 30, 2021	62.48	62.55	62.44	62.54	1,790,730	-0.04(-0.06%)
Mar 29, 2021	62.73	62.73	62.54	62.58	1,515,428	-0.11(-0.18%)
Mar 26, 2021	62.71	62.79	62.68	62.69	1,078,584	-0.12(-0.19%)
Mar 25, 2021	62.85	62.89	62.74	62.81	705,156	-0.01(-0.01%)
Mar 24, 2021	62.73	62.84	62.71	62.82	585,404	+0.04(+0.06%)
Mar 23, 2021	62.70	62.79	62.67	62.78	674,749	+0.15(+0.24%)
Mar 22, 2021	62.60	62.64	62.58	62.64	414,235	+0.09(+0.15%)
Mar 19, 2021	62.46	62.60	62.45	62.54	945,416	-0.02(-0.03%)
Mar 18, 2021	62.49	62.60	62.44	62.56	1,210,812	-0.22(-0.36%)
Mar 17, 2021	62.64	62.87	62.58	62.78	904,670	+0.04(+0.06%)
Mar 16, 2021	62.78	62.81	62.72	62.75	572,005	+0.02(+0.03%)
Mar 15, 2021	62.70	62.76	62.70	62.73	599,087	+0.02(+0.03%)
Mar 12, 2021	62.71	62.72	62.65	62.71	996,982	-0.24(-0.38%)
Mar 11, 2021	62.95	62.99	62.86	62.95	750,564	+0.02(+0.03%)
Mar 10, 2021	62.84	62.95	62.83	62.93	4,095,313	+0.11(+0.18%)
Mar 09, 2021	62.82	62.85	62.76	62.82	784,221	+0.15(+0.24%)
Mar 08, 2021	62.77	62.77	62.66	62.67	734,629	-0.19(-0.30%)
Mar 05, 2021	62.76	62.91	62.73	62.86	1,392,502	-0.07(-0.10%)
Mar 04, 2021	63.12	63.14	62.87	62.92	963,368	-0.17(-0.27%)
Mar 03, 2021	63.13	63.13	63.02	63.09	1,033,524	-0.20(-0.32%)
Mar 02, 2021	63.17	63.30	63.17	63.30	726,373	+0.10(+0.16%)

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.