Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	53.30	53.37	53.30	53.37	8,293	-0.15(-0.29%)
Jun 28, 2012	53.54	53.57	53.52	53.52	8,234	+0.15(+0.29%)
Jun 27, 2012	53.40	53.41	53.37	53.37	719	+0.02(+0.03%)
Jun 26, 2012	53.36	53.43	53.36	53.36	17,586	-0.08(-0.15%)
Jun 25, 2012	53.40	53.46	53.40	53.43	23,084	+0.13(+0.24%)
Jun 22, 2012	53.27	53.32	53.27	53.31	9,394	-0.08(-0.15%)
Jun 21, 2012	53.35	53.44	53.34	53.39	5,770	+0.06(+0.12%)
Jun 20, 2012	53.34	53.36	53.31	53.32	10,241	-0.08(-0.15%)
Jun 19, 2012	53.45	53.45	53.37	53.41	10,672	-0.06(-0.11%)
Jun 18, 2012	53.52	53.52	53.45	53.47	9,869	-0.05(-0.10%)
Jun 15, 2012	53.48	53.52	53.47	53.52	8,939	+0.16(+0.30%)
Jun 14, 2012	53.40	53.44	53.36	53.36	17,468	-0.09(-0.17%)
Jun 13, 2012	53.42	53.47	53.32	53.44	8,816	+0.11(+0.21%)
Jun 12, 2012	53.42	53.44	53.31	53.33	24,916	-0.16(-0.30%)
Jun 11, 2012	53.36	53.52	53.36	53.49	31,613	+0.11(+0.21%)
Jun 08, 2012	53.52	53.53	53.38	53.38	64,877	-0.01(-0.01%)
Jun 07, 2012	53.33	53.39	53.32	53.39	11,978	+0.04(+0.07%)
Jun 06, 2012	53.52	53.52	53.32	53.35	7,666	-0.15(-0.29%)
Jun 05, 2012	53.52	53.57	53.50	53.50	9,591	-0.03(-0.06%)
Jun 04, 2012	53.62	53.64	53.53	53.53	28,334	-0.22(-0.41%)
Jun 01, 2012	53.72	53.75	53.68	53.75	13,037	+0.24(+0.45%)
May 31, 2012	53.48	53.61	53.47	53.51	41,446	+0.01(+0.01%)
May 30, 2012	53.43	53.52	53.43	53.50	7,154	+0.27(+0.51%)
May 29, 2012	53.30	53.30	53.23	53.23	17,547	-0.04(-0.08%)
May 25, 2012	53.27	53.28	53.25	53.27	11,562	+0.06(+0.12%)
May 24, 2012	53.25	53.25	53.20	53.21	21,107	-0.09(-0.17%)
May 23, 2012	53.28	53.35	53.28	53.30	20,872	+0.08(+0.15%)
May 22, 2012	53.15	53.23	53.13	53.22	10,806	-0.05(-0.09%)
May 21, 2012	53.28	53.30	53.23	53.27	13,446	-0.01(-0.02%)
May 18, 2012	53.25	53.32	53.24	53.28	6,219	-0.02(-0.04%)
May 17, 2012	53.23	53.33	53.23	53.30	12,714	+0.03(+0.06%)
May 16, 2012	53.19	53.28	53.15	53.27	25,513	+0.02(+0.03%)
May 15, 2012	53.38	53.38	53.23	53.25	29,863	-0.02(-0.03%)
May 14, 2012	53.26	53.29	53.19	53.27	24,999	+0.11(+0.21%)
May 11, 2012	53.15	53.16	53.10	53.15	15,502	+0.09(+0.17%)
May 10, 2012	53.03	53.08	52.99	53.07	20,554	-0.01(-0.02%)
May 09, 2012	53.15	53.17	53.07	53.07	13,270	-0.01(-0.01%)
May 08, 2012	79.01	79.01	53.08	53.08	13,034	+0.05(+0.09%)
May 07, 2012	53.10	53.10	53.02	53.04	14,287	+0.01(+0.03%)
May 04, 2012	53.02	53.05	52.99	53.02	6,363	+0.11(+0.21%)
May 03, 2012	52.89	52.97	52.88	52.91	43,831	-0.03(-0.06%)
May 02, 2012	53.01	53.01	52.90	52.94	24,871	+0.02(+0.03%)
May 01, 2012	53.00	53.00	52.87	52.93	20,077	-0.03(-0.06%)
Apr 30, 2012	52.94	52.97	52.90	52.96	152,164	-0.02(-0.03%)
Apr 27, 2012	52.89	52.98	52.89	52.98	12,371	+0.03(+0.06%)
Apr 26, 2012	52.95	52.96	52.91	52.94	13,275	+0.11(+0.21%)
Apr 25, 2012	52.78	52.85	52.75	52.83	6,621	-0.03(-0.06%)
Apr 24, 2012	52.91	52.91	52.85	52.86	9,921	-0.06(-0.12%)
Apr 23, 2012	53.00	53.00	52.91	52.93	20,492	+0.06(+0.11%)
Apr 20, 2012	52.85	52.87	52.79	52.87	10,107	-0.02(-0.05%)
Apr 19, 2012	52.86	52.90	52.86	52.90	8,578	+0.05(+0.09%)
Apr 18, 2012	52.82	52.86	52.82	52.85	8,521	+0.07(+0.14%)
Apr 17, 2012	52.80	52.82	52.77	52.77	6,315	-0.07(-0.14%)
Apr 16, 2012	52.83	52.91	52.83	52.85	22,743	+0.06(+0.12%)
Apr 13, 2012	52.72	52.82	52.72	52.79	8,157	+0.15(+0.28%)
Apr 12, 2012	52.71	52.71	52.64	52.64	4,874	-0.10(-0.18%)
Apr 11, 2012	52.75	52.75	52.68	52.73	4,114	-0.07(-0.14%)
Apr 10, 2012	52.73	52.84	52.68	52.81	9,995	+0.15(+0.29%)
Apr 09, 2012	52.75	52.75	52.65	52.65	5,796	+0.27(+0.52%)
Apr 05, 2012	52.38	52.40	52.29	52.38	8,885	+0.12(+0.23%)
Apr 04, 2012	52.13	52.28	52.13	52.26	27,701	+0.22(+0.42%)
Apr 03, 2012	52.35	52.41	52.04	52.04	4,997	-0.30(-0.57%)

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.