Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.66	54.77	54.64	54.70	83,210	-0.17(-0.31%)
Nov 29, 2016	54.74	54.89	54.73	54.87	125,302	+0.01(+0.02%)
Nov 28, 2016	54.82	54.86	54.76	54.86	116,908	+0.20(+0.36%)
Nov 25, 2016	54.69	54.74	54.60	54.66	47,978	-0.06(-0.11%)
Nov 23, 2016		54.72	54.72	54.72	0	-0.14(-0.26%)
Nov 22, 2016	54.85	54.93	54.79	54.87	219,600	+0.03(+0.06%)
Nov 21, 2016	54.82	54.87	54.76	54.83	91,611	+0.06(+0.11%)
Nov 18, 2016	54.93	55.01	54.76	54.77	245,744	-0.19(-0.34%)
Nov 17, 2016	55.04	55.11	54.91	54.96	138,346	-0.16(-0.29%)
Nov 16, 2016	55.00	55.15	54.97	55.12	111,215	-0.02(-0.03%)
Nov 15, 2016	55.06	55.17	55.04	55.14	174,733	+0.07(+0.12%)
Nov 14, 2016	55.13	55.24	55.04	55.07	232,716	-0.24(-0.43%)
Nov 11, 2016	55.46	55.51	55.29	55.31	75,369	-0.09(-0.17%)
Nov 10, 2016	55.48	55.61	55.37	55.40	239,861	-0.20(-0.37%)
Nov 09, 2016	55.96	55.98	55.56	55.61	313,433	-0.46(-0.82%)
Nov 08, 2016	56.19	56.24	56.03	56.07	491,326	-0.13(-0.23%)
Nov 07, 2016	56.21	56.29	56.16	56.20	250,310	-0.18(-0.32%)
Nov 04, 2016	56.29	56.38	56.27	56.37	63,844	+0.08(+0.14%)
Nov 03, 2016	56.26	56.33	56.19	56.30	300,588	+0.01(+0.02%)
Nov 02, 2016	56.20	56.34	56.20	56.29	95,794	+0.09(+0.17%)
Nov 01, 2016	56.11	56.24	56.02	56.20	414,057	+0.05(+0.09%)
Oct 31, 2016	56.15	56.19	56.09	56.15	566,183	+0.03(+0.06%)
Oct 28, 2016	56.01	56.15	56.01	56.11	121,575	+0.03(+0.05%)
Oct 27, 2016	56.08	56.09	55.99	56.09	425,818	-0.10(-0.18%)
Oct 26, 2016	56.20	56.24	56.17	56.19	96,333	-0.04(-0.08%)
Oct 25, 2016	56.21	56.31	56.17	56.23	103,780	-0.02(-0.03%)
Oct 24, 2016	56.33	56.40	56.20	56.25	186,517	-0.06(-0.11%)
Oct 21, 2016	56.32	56.36	56.25	56.31	179,850	+0.02(+0.03%)
Oct 20, 2016	56.36	56.37	56.25	56.29	392,211	-0.04(-0.08%)
Oct 19, 2016	56.29	56.37	56.25	56.33	294,587	+0.02(+0.03%)
Oct 18, 2016	56.19	56.34	56.19	56.32	252,309	+0.05(+0.09%)
Oct 17, 2016	56.18	56.29	56.17	56.26	156,704	+0.11(+0.20%)
Oct 14, 2016	56.22	56.27	56.13	56.15	153,667	-0.09(-0.17%)
Oct 13, 2016	56.22	56.30	56.18	56.25	148,048	+0.08(+0.14%)
Oct 12, 2016	56.09	56.17	56.06	56.17	131,213	+0.02(+0.03%)
Oct 11, 2016	56.13	56.23	56.09	56.15	527,866	+0.00(+0.00%)
Oct 10, 2016	56.15	56.23	56.09	56.15	102,417	-0.12(-0.21%)
Oct 07, 2016	56.22	56.31	56.15	56.27	63,055	+0.11(+0.20%)
Oct 06, 2016	56.21	56.29	56.16	56.16	107,929	-0.13(-0.23%)
Oct 05, 2016	56.37	56.37	56.23	56.29	166,007	-0.08(-0.14%)
Oct 04, 2016	56.45	56.49	56.34	56.37	370,248	-0.17(-0.30%)
Oct 03, 2016	56.58	56.61	56.45	56.54	126,960	-0.13(-0.23%)
Sep 30, 2016	56.70	56.71	56.56	56.67	150,883	-0.00(-0.01%)
Sep 29, 2016	56.57	56.75	56.52	56.67	550,506	+0.06(+0.10%)
Sep 28, 2016	56.69	56.72	56.59	56.62	153,879	-0.08(-0.13%)
Sep 27, 2016	56.74	56.74	56.59	56.69	146,785	+0.07(+0.13%)
Sep 26, 2016	56.58	56.68	56.56	56.62	130,369	+0.09(+0.16%)
Sep 23, 2016	56.46	56.56	56.43	56.53	89,274	+0.05(+0.08%)
Sep 22, 2016	56.44	56.56	56.43	56.49	114,928	+0.06(+0.10%)
Sep 21, 2016	56.29	56.43	56.16	56.43	111,140	+0.06(+0.11%)
Sep 20, 2016	56.36	56.43	56.29	56.37	146,440	+0.04(+0.07%)
Sep 19, 2016	56.38	56.38	56.31	56.33	49,412	-0.05(-0.09%)
Sep 16, 2016	56.36	56.40	56.28	56.38	85,334	+0.00(+0.00%)
Sep 15, 2016	56.35	56.42	56.22	56.38	139,260	+0.03(+0.06%)
Sep 14, 2016	56.27	56.39	56.24	56.35	49,571	+0.10(+0.18%)
Sep 13, 2016	56.32	56.38	56.14	56.24	97,386	-0.12(-0.21%)
Sep 12, 2016	56.29	56.40	56.24	56.36	103,329	+0.05(+0.09%)
Sep 09, 2016	56.35	56.35	56.28	56.31	74,947	-0.11(-0.20%)
Sep 08, 2016	56.56	56.59	56.41	56.42	109,500	-0.20(-0.36%)
Sep 07, 2016	56.69	56.69	56.58	56.63	142,586	+0.02(+0.03%)
Sep 06, 2016	56.43	56.65	56.35	56.61	542,440	+0.20(+0.35%)
Sep 02, 2016	56.43	56.41	56.41	56.41	96,396	-0.06(-0.11%)

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.