Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	55.89	55.93	55.77	55.81	95,561	-0.06(-0.11%)
Sep 28, 2017	55.82	55.90	55.80	55.87	51,925	+0.02(+0.04%)
Sep 27, 2017	55.84	55.88	55.81	55.85	121,992	-0.13(-0.23%)
Sep 26, 2017	56.01	56.06	55.97	55.98	75,144	-0.06(-0.11%)
Sep 25, 2017	55.94	56.06	55.93	56.04	159,648	+0.09(+0.15%)
Sep 22, 2017	55.98	56.01	55.90	55.95	68,332	+0.08(+0.14%)
Sep 21, 2017	55.95	55.96	55.86	55.88	79,308	+0.01(+0.02%)
Sep 20, 2017	55.97	56.08	55.84	55.87	67,272	-0.14(-0.25%)
Sep 19, 2017	56.05	56.07	55.98	56.01	69,297	-0.06(-0.11%)
Sep 18, 2017	56.06	56.09	55.99	56.07	115,547	-0.03(-0.06%)
Sep 15, 2017	56.14	56.14	56.08	56.10	54,950	-0.03(-0.05%)
Sep 14, 2017	56.10	56.14	56.08	56.13	73,510	-0.03(-0.05%)
Sep 13, 2017	56.21	56.22	56.13	56.15	47,690	-0.04(-0.08%)
Sep 12, 2017	56.23	56.25	56.19	56.20	70,602	-0.12(-0.21%)
Sep 11, 2017	56.39	56.39	56.27	56.32	75,804	-0.19(-0.34%)
Sep 08, 2017	56.55	56.55	56.46	56.51	59,052	-0.01(-0.02%)
Sep 07, 2017	56.46	56.56	56.42	56.52	48,896	+0.22(+0.38%)
Sep 06, 2017	56.45	56.50	56.30	56.30	168,959	-0.16(-0.29%)
Sep 05, 2017	56.32	56.52	56.32	56.46	118,628	+0.28(+0.49%)
Sep 01, 2017	56.30	56.30	56.19	56.19	56,057	-0.12(-0.21%)
Aug 31, 2017	56.27	56.33	56.23	56.31	95,677	+0.08(+0.14%)
Aug 30, 2017	56.24	56.29	56.21	56.23	109,286	-0.06(-0.11%)
Aug 29, 2017	56.35	56.41	56.24	56.29	83,286	+0.09(+0.15%)
Aug 28, 2017	56.15	56.21	56.14	56.21	99,795	+0.07(+0.12%)
Aug 25, 2017	56.10	56.19	56.08	56.14	76,772	+0.03(+0.06%)
Aug 24, 2017	56.11	56.17	56.08	56.10	64,220	-0.07(-0.12%)
Aug 23, 2017	56.14	56.20	56.10	56.17	66,713	+0.13(+0.23%)
Aug 22, 2017	56.08	56.11	56.01	56.04	111,296	-0.09(-0.16%)
Aug 21, 2017	56.12	56.16	56.10	56.13	87,975	+0.04(+0.07%)
Aug 18, 2017	56.16	56.20	56.05	56.09	101,919	-0.02(-0.03%)
Aug 17, 2017	55.99	56.13	55.99	56.11	81,688	+0.10(+0.18%)
Aug 16, 2017	55.88	56.06	55.88	56.01	98,953	+0.09(+0.17%)
Aug 15, 2017	55.90	55.96	55.90	55.91	113,069	-0.11(-0.20%)
Aug 14, 2017	56.07	56.09	56.00	56.02	99,410	-0.11(-0.20%)
Aug 11, 2017	56.05	56.15	56.04	56.14	70,113	+0.07(+0.12%)
Aug 10, 2017	55.97	56.22	55.96	56.07	102,667	+0.13(+0.23%)
Aug 09, 2017	56.00	56.01	55.93	55.94	95,429	+0.07(+0.12%)
Aug 08, 2017	55.89	55.93	55.81	55.87	73,336	-0.01(-0.02%)
Aug 07, 2017	55.87	55.91	55.85	55.88	89,157	-0.00(-0.00%)
Aug 04, 2017	55.89	55.90	55.82	55.88	64,080	-0.12(-0.21%)
Aug 03, 2017	55.92	56.00	55.90	56.00	156,749	+0.14(+0.25%)
Aug 02, 2017	55.83	55.92	55.83	55.86	82,312	-0.03(-0.05%)
Aug 01, 2017	55.76	55.92	55.75	55.89	97,026	+0.08(+0.15%)
Jul 31, 2017	55.77	55.85	55.74	55.80	104,498	-0.03(-0.06%)
Jul 28, 2017	55.76	55.85	55.67	55.84	107,993	+0.08(+0.14%)
Jul 27, 2017	55.73	55.78	55.69	55.76	58,268	-0.03(-0.05%)
Jul 26, 2017	55.66	55.85	55.63	55.79	104,386	+0.14(+0.25%)
Jul 25, 2017	55.70	55.79	55.62	55.65	145,515	-0.18(-0.32%)
Jul 24, 2017	55.86	55.88	55.80	55.83	98,472	-0.07(-0.12%)
Jul 21, 2017	55.86	55.92	55.86	55.90	85,987	+0.09(+0.17%)
Jul 20, 2017		55.81	55.79	55.80	115,159	-0.01(-0.02%)
Jul 19, 2017	55.81	55.86	55.78	55.81	159,689	+0.00(+0.00%)
Jul 18, 2017	55.83	55.85	55.78	55.81	1,010,223	+0.09(+0.17%)
Jul 17, 2017	55.67	55.75	55.64	55.72	156,281	+0.05(+0.09%)
Jul 14, 2017	55.77	55.77	55.65	55.67	148,282	+0.05(+0.09%)
Jul 13, 2017	55.59	55.64	55.53	55.61	282,519	-0.01(-0.02%)
Jul 12, 2017	55.64	55.73	55.59	55.62	111,672	+0.09(+0.16%)
Jul 11, 2017	55.46	55.54	55.43	55.54	121,841	+0.09(+0.16%)
Jul 10, 2017	55.48	55.51	55.43	55.45	901,710	+0.03(+0.05%)
Jul 07, 2017	55.46	55.47	55.37	55.42	111,616	+0.00(+0.00%)
Jul 06, 2017	55.46	55.46	55.38	55.42	120,163	-0.09(-0.16%)
Jul 05, 2017	55.43	55.54	55.43	55.51	188,340	+0.03(+0.06%)

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.