Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	60.93	61.10	60.93	61.08	657,358	+0.23(+0.37%)
Jan 30, 2020	60.87	60.97	60.82	60.86	414,352	+0.03(+0.04%)
Jan 29, 2020	60.67	60.83	60.67	60.83	284,458	+0.20(+0.33%)
Jan 28, 2020	60.71	60.72	60.59	60.63	306,287	-0.09(-0.15%)
Jan 27, 2020	60.74	60.75	60.68	60.72	405,668	+0.22(+0.36%)
Jan 24, 2020	60.38	60.55	60.38	60.50	322,669	+0.15(+0.24%)
Jan 23, 2020	60.36	60.43	60.32	60.36	580,008	+0.08(+0.14%)
Jan 22, 2020	60.26	60.28	60.23	60.28	580,995	+0.02(+0.03%)
Jan 21, 2020	60.19	60.26	60.18	60.26	588,350	+0.16(+0.27%)
Jan 17, 2020	60.08	60.10	60.02	60.09	484,334	-0.02(-0.03%)
Jan 16, 2020	60.11	60.14	60.06	60.11	342,247	-0.05(-0.08%)
Jan 15, 2020	60.16	60.17	60.10	60.16	608,524	+0.09(+0.15%)
Jan 14, 2020	60.04	60.09	60.03	60.07	760,287	+0.05(+0.08%)
Jan 13, 2020	59.99	60.02	59.96	60.02	300,122	-0.04(-0.06%)
Jan 10, 2020	59.99	60.07	59.99	60.06	205,996	+0.07(+0.12%)
Jan 09, 2020	59.86	59.99	59.85	59.99	846,073	+0.04(+0.06%)
Jan 08, 2020	60.09	60.12	59.90	59.95	843,684	-0.11(-0.18%)
Jan 07, 2020	60.10	60.14	60.05	60.06	449,447	-0.02(-0.03%)
Jan 06, 2020	60.20	60.20	60.06	60.08	580,760	-0.07(-0.12%)
Jan 03, 2020	60.06	60.16	60.01	60.15	467,131	+0.26(+0.44%)
Jan 02, 2020	59.89	59.99	59.86	59.89	491,249	+0.13(+0.21%)
Dec 31, 2019	59.81	59.89	59.76	59.76	254,077	-0.10(-0.17%)
Dec 30, 2019	59.76	59.86	59.74	59.86	257,836	-0.01(-0.02%)
Dec 27, 2019	59.80	59.87	59.80	59.87	212,723	+0.11(+0.18%)
Dec 26, 2019	59.74	59.76	59.68	59.76	220,436	+0.06(+0.10%)
Dec 24, 2019	59.58	59.71	59.57	59.70	256,723	+0.08(+0.13%)
Dec 23, 2019	59.66	59.70	59.60	59.62	336,901	-0.05(-0.08%)
Dec 20, 2019	59.60	59.68	59.60	59.67	324,804	-0.02(-0.03%)
Dec 19, 2019	59.62	59.73	59.60	59.69	434,263	+0.06(+0.11%)
Dec 18, 2019	59.69	59.70	59.59	59.62	333,197	-0.09(-0.16%)
Dec 17, 2019	59.76	59.78	59.70	59.72	207,632	-0.00(-0.01%)
Dec 16, 2019	59.76	59.79	59.68	59.72	383,542	-0.14(-0.24%)
Dec 13, 2019	59.76	59.91	59.67	59.87	261,169	+0.24(+0.39%)
Dec 12, 2019	59.92	59.92	59.57	59.63	300,121	-0.31(-0.51%)
Dec 11, 2019	59.83	59.96	59.81	59.94	625,606	+0.15(+0.26%)
Dec 10, 2019	59.87	59.88	59.77	59.79	327,707	-0.04(-0.06%)
Dec 09, 2019	59.89	59.89	59.82	59.82	313,852	+0.00(+0.00%)
Dec 06, 2019	59.78	59.88	59.75	59.82	258,407	-0.11(-0.18%)
Dec 05, 2019	59.89	59.99	59.87	59.93	309,748	-0.07(-0.12%)
Dec 04, 2019	60.11	60.14	59.97	60.00	518,861	-0.18(-0.30%)
Dec 03, 2019	60.06	60.25	60.04	60.18	265,478	+0.35(+0.59%)
Dec 02, 2019	59.78	59.86	59.74	59.83	347,324	-0.12(-0.20%)
Nov 29, 2019	59.94	59.95	59.87	59.95	148,410	+0.00(+0.00%)
Nov 27, 2019	59.98	59.98	59.92	59.95	265,169	-0.10(-0.17%)
Nov 26, 2019	60.04	60.07	60.02	60.05	427,552	+0.07(+0.12%)
Nov 25, 2019	59.98	60.01	59.95	59.98	1,074,022	+0.00(+0.01%)
Nov 22, 2019	60.02	60.02	59.94	59.97	272,252	-0.01(-0.02%)
Nov 21, 2019	60.00	60.02	59.94	59.99	342,985	-0.09(-0.15%)
Nov 20, 2019	60.00	60.09	59.98	60.08	306,566	+0.15(+0.25%)
Nov 19, 2019	59.89	59.95	59.89	59.93	241,904	+0.03(+0.05%)
Nov 18, 2019	59.94	59.94	59.88	59.90	474,181	+0.08(+0.14%)
Nov 15, 2019	59.80	59.87	59.80	59.82	243,256	-0.06(-0.10%)
Nov 14, 2019	59.86	59.92	59.84	59.88	282,943	+0.20(+0.33%)
Nov 13, 2019	59.71	59.73	59.64	59.68	346,415	+0.11(+0.19%)
Nov 12, 2019	59.53	59.58	59.47	59.56	138,489	+0.02(+0.03%)
Nov 11, 2019	59.56	59.59	59.47	59.55	429,251	+0.05(+0.08%)
Nov 08, 2019	59.52	59.64	59.49	59.50	595,635	-0.05(-0.08%)
Nov 07, 2019	59.65	59.65	59.38	59.55	407,667	-0.29(-0.48%)
Nov 06, 2019	59.82	59.88	59.75	59.83	1,900,887	+0.12(+0.20%)
Nov 05, 2019	59.80	59.82	59.69	59.72	355,703	-0.23(-0.38%)
Nov 04, 2019	59.96	59.97	59.90	59.94	248,132	-0.17(-0.29%)

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.