Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.51	54.56	54.51	54.53	121,272	+0.00(+0.00%)
Apr 27, 2018	54.48	54.54	54.48	54.53	70,686	+0.09(+0.16%)
Apr 26, 2018	54.43	54.47	54.42	54.45	47,487	+0.06(+0.11%)
Apr 25, 2018	54.38	54.41	54.35	54.38	87,511	-0.04(-0.08%)
Apr 24, 2018	54.39	54.46	54.37	54.43	90,306	+0.00(+0.00%)
Apr 23, 2018	54.45	54.48	54.41	54.43	151,801	-0.07(-0.13%)
Apr 20, 2018	54.57	54.59	54.49	54.50	78,388	-0.11(-0.19%)
Apr 19, 2018	54.60	54.65	54.55	54.60	167,648	-0.07(-0.13%)
Apr 18, 2018	54.77	54.79	54.66	54.67	64,169	-0.16(-0.29%)
Apr 17, 2018	54.78	54.85	54.77	54.83	98,266	+0.01(+0.02%)
Apr 16, 2018	54.75	54.83	54.75	54.82	130,845	-0.01(-0.02%)
Apr 13, 2018	54.79	54.86	54.79	54.83	71,508	+0.03(+0.05%)
Apr 12, 2018	54.89	54.89	54.80	54.80	103,233	-0.13(-0.24%)
Apr 11, 2018	54.98	55.01	54.93	54.93	225,745	+0.00(+0.00%)
Apr 10, 2018	54.96	54.96	54.90	54.93	96,624	-0.08(-0.14%)
Apr 09, 2018	54.93	55.01	54.90	55.01	82,561	-0.01(-0.02%)
Apr 06, 2018	54.96	55.02	54.90	55.02	88,892	+0.20(+0.37%)
Apr 05, 2018	54.86	54.88	54.82	54.82	114,224	-0.10(-0.18%)
Apr 04, 2018	55.01	55.01	54.91	54.92	205,537	-0.03(-0.05%)
Apr 03, 2018	55.00	55.03	54.91	54.94	478,952	-0.10(-0.19%)
Apr 02, 2018	54.98	55.14	54.96	55.05	313,878	+0.03(+0.05%)
Mar 29, 2018		55.02	55.02	55.02	0	+0.07(+0.13%)
Mar 28, 2018	55.03	55.05	54.91	54.95	97,035	-0.03(-0.05%)
Mar 27, 2018	54.81	54.98	54.78	54.97	122,678	+0.20(+0.37%)
Mar 26, 2018	54.81	54.86	54.76	54.77	87,006	-0.12(-0.22%)
Mar 23, 2018	54.81	54.90	54.79	54.90	87,606	+0.07(+0.13%)
Mar 22, 2018	54.78	54.87	54.73	54.83	134,066	+0.15(+0.27%)
Mar 21, 2018	54.56	54.68	54.51	54.68	466,208	+0.04(+0.08%)
Mar 20, 2018	54.64	54.68	54.62	54.63	111,402	-0.07(-0.13%)
Mar 19, 2018	54.66	54.80	54.66	54.70	103,203	-0.03(-0.05%)
Mar 16, 2018	54.77	54.78	54.71	54.73	114,951	-0.05(-0.10%)
Mar 15, 2018	54.81	54.84	54.76	54.78	116,743	-0.03(-0.05%)
Mar 14, 2018	54.73	54.86	54.73	54.81	81,368	+0.04(+0.08%)
Mar 13, 2018	54.76	54.82	54.70	54.76	82,056	+0.07(+0.13%)
Mar 12, 2018	54.63	54.71	54.63	54.70	77,615	+0.06(+0.11%)
Mar 09, 2018	54.63	54.67	54.58	54.63	114,363	-0.07(-0.13%)
Mar 08, 2018	54.66	54.73	54.66	54.70	79,812	+0.05(+0.10%)
Mar 07, 2018		54.74	54.63	54.65	130,931	+0.03(+0.05%)
Mar 06, 2018	54.64	54.71	54.63	54.63	86,527	-0.02(-0.03%)
Mar 05, 2018	54.76	54.80	54.62	54.64	132,318	-0.03(-0.06%)
Mar 02, 2018	54.78	54.79	54.66	54.68	93,451	-0.14(-0.26%)
Mar 01, 2018	54.69	54.85	54.63	54.82	173,827	+0.19(+0.35%)
Feb 28, 2018	54.57	54.63	54.56	54.63	193,021	+0.08(+0.15%)
Feb 27, 2018	54.71	54.72	54.50	54.55	96,301	-0.16(-0.29%)
Feb 26, 2018	54.72	54.76	54.68	54.70	171,301	+0.04(+0.08%)
Feb 23, 2018	54.61	54.70	54.61	54.66	301,042	+0.11(+0.21%)
Feb 22, 2018	54.55	54.58	54.50	54.55	448,880	+0.07(+0.13%)
Feb 21, 2018	54.57	54.61	54.43	54.48	68,443	-0.09(-0.16%)
Feb 20, 2018	54.52	54.58	54.48	54.56	78,808	-0.03(-0.06%)
Feb 16, 2018		54.60	54.60	54.60	0	+0.10(+0.18%)
Feb 15, 2018	54.48	54.58	54.48	54.50	140,574	-0.02(-0.03%)
Feb 14, 2018	54.63	54.63	54.48	54.52	134,977	-0.25(-0.46%)
Feb 13, 2018	54.71	54.80	54.71	54.77	107,965	+0.08(+0.14%)
Feb 12, 2018	54.71	54.77	54.68	54.69	293,163	-0.05(-0.10%)
Feb 09, 2018	54.69	54.97	54.66	54.75	201,138	-0.03(-0.05%)
Feb 08, 2018	54.64	54.79	54.59	54.77	207,778	+0.07(+0.13%)
Feb 07, 2018	54.83	54.85	54.69	54.70	135,899	-0.10(-0.18%)
Feb 06, 2018	54.96	55.02	54.80	54.80	426,844	-0.10(-0.19%)
Feb 05, 2018	54.67	55.03	54.66	54.90	271,486	+0.25(+0.46%)
Feb 02, 2018	54.67	54.70	54.58	54.65	354,414	-0.05(-0.10%)

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.