Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	54.24	54.26	54.04	54.05	212,347	-0.11(-0.20%)
Aug 28, 2015	54.30	54.30	54.10	54.16	48,300	-0.02(-0.03%)
Aug 27, 2015	54.07	54.24	54.04	54.18	93,377	-0.02(-0.04%)
Aug 26, 2015	54.24	54.43	54.14	54.20	85,691	-0.15(-0.28%)
Aug 25, 2015	54.41	54.47	54.23	54.35	110,764	-0.23(-0.43%)
Aug 24, 2015	54.79	54.83	54.45	54.59	226,935	+0.16(+0.29%)
Aug 21, 2015	54.33	54.47	54.29	54.43	58,664	+0.14(+0.26%)
Aug 20, 2015	54.28	54.33	54.24	54.29	52,053	+0.04(+0.08%)
Aug 19, 2015	53.95	54.28	53.88	54.24	30,840	+0.23(+0.42%)
Aug 18, 2015	53.99	54.07	53.99	54.02	19,466	-0.03(-0.06%)
Aug 17, 2015	54.10	54.10	54.02	54.05	21,192	+0.08(+0.15%)
Aug 14, 2015	53.96	54.04	53.94	53.97	32,954	-0.05(-0.09%)
Aug 13, 2015	54.04	54.09	54.01	54.02	16,070	-0.13(-0.23%)
Aug 12, 2015	54.23	54.33	54.14	54.14	32,767	+0.03(+0.06%)
Aug 11, 2015	54.08	54.20	54.08	54.11	28,922	+0.21(+0.39%)
Aug 10, 2015	53.91	53.95	53.85	53.90	34,234	-0.08(-0.15%)
Aug 07, 2015	53.92	54.04	53.85	53.99	18,024	+0.07(+0.12%)
Aug 06, 2015	53.85	53.94	53.81	53.92	41,618	+0.13(+0.25%)
Aug 05, 2015	53.85	53.85	53.71	53.79	16,804	-0.14(-0.26%)
Aug 04, 2015	54.12	54.12	53.92	53.92	26,862	-0.19(-0.36%)
Aug 03, 2015	54.04	54.18	54.04	54.12	67,969	+0.02(+0.04%)
Jul 31, 2015	54.05	54.10	54.02	54.10	41,802	+0.24(+0.45%)
Jul 30, 2015	53.78	53.87	53.76	53.86	17,403	+0.03(+0.05%)
Jul 29, 2015	53.82	53.86	53.76	53.83	19,833	-0.04(-0.08%)
Jul 28, 2015	53.88	53.93	53.86	53.87	23,368	-0.12(-0.23%)
Jul 27, 2015	53.97	54.00	53.91	54.00	41,619	+0.15(+0.28%)
Jul 24, 2015	53.80	53.89	53.77	53.85	63,998	+0.05(+0.09%)
Jul 23, 2015	53.66	53.80	53.63	53.80	32,953	+0.17(+0.33%)
Jul 22, 2015	53.69	53.75	53.62	53.62	46,398	-0.02(-0.04%)
Jul 21, 2015	53.52	53.69	53.52	53.64	14,395	+0.08(+0.16%)
Jul 20, 2015	53.56	53.59	53.53	53.56	17,396	-0.07(-0.14%)
Jul 17, 2015	53.59	53.68	53.59	53.63	17,769	-0.06(-0.11%)
Jul 16, 2015	53.59	53.69	53.54	53.69	21,322	-0.03(-0.06%)
Jul 15, 2015	53.56	53.73	53.55	53.72	32,230	+0.12(+0.22%)
Jul 14, 2015	53.59	53.61	53.51	53.61	21,995	+0.12(+0.22%)
Jul 13, 2015	53.47	53.53	53.43	53.49	36,338	-0.09(-0.17%)
Jul 10, 2015	53.61	53.69	53.52	53.58	41,229	-0.22(-0.40%)
Jul 09, 2015	53.88	53.89	53.80	53.80	35,978	-0.22(-0.40%)
Jul 08, 2015	53.95	54.04	53.90	54.01	82,021	+0.16(+0.29%)
Jul 07, 2015	54.01	54.12	53.84	53.86	153,387	+0.02(+0.03%)
Jul 06, 2015	53.83	53.88	53.72	53.84	31,028	+0.22(+0.42%)
Jul 02, 2015	53.55	53.61	53.61	53.61	47,311	+0.17(+0.33%)
Jul 01, 2015	53.47	53.53	53.37	53.44	93,338	-0.18(-0.34%)
Jun 30, 2015	53.59	53.75	53.57	53.62	65,000	-0.07(-0.14%)
Jun 29, 2015	53.54	53.70	53.49	53.70	96,106	+0.37(+0.70%)
Jun 26, 2015	53.32	53.34	53.27	53.32	19,082	-0.11(-0.20%)
Jun 25, 2015	53.40	53.49	53.36	53.43	26,791	-0.09(-0.17%)
Jun 24, 2015	53.46	53.54	53.42	53.52	58,952	+0.07(+0.14%)
Jun 23, 2015	53.40	53.54	53.39	53.45	21,590	-0.07(-0.14%)
Jun 22, 2015	53.63	53.65	53.51	53.52	48,777	-0.27(-0.51%)
Jun 19, 2015	53.67	53.80	53.67	53.80	30,350	+0.18(+0.34%)
Jun 18, 2015	53.62	53.65	53.52	53.61	15,905	-0.02(-0.03%)
Jun 17, 2015	53.51	53.64	53.30	53.63	27,595	+0.10(+0.20%)
Jun 16, 2015	53.51	53.55	53.44	53.53	36,201	+0.08(+0.15%)
Jun 15, 2015	53.51	53.51	53.42	53.45	18,438	+0.09(+0.17%)
Jun 12, 2015	53.27	53.46	53.27	53.36	16,956	+0.01(+0.02%)
Jun 11, 2015	53.18	53.37	53.18	53.35	64,401	+0.21(+0.40%)
Jun 10, 2015	53.17	53.22	53.12	53.13	22,609	-0.15(-0.28%)
Jun 09, 2015	53.31	53.34	53.22	53.28	48,297	-0.10(-0.19%)
Jun 08, 2015	53.39	53.41	53.34	53.38	28,868	+0.09(+0.17%)
Jun 05, 2015	53.27	53.37	53.22	53.29	23,855	-0.27(-0.51%)
Jun 04, 2015	53.42	53.59	53.42	53.56	54,312	+0.15(+0.28%)
Jun 03, 2015	53.52	53.55	53.36	53.41	43,837	-0.22(-0.42%)
Jun 02, 2015	53.73	53.73	53.63	53.64	50,124	-0.20(-0.37%)

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.