Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	55.50	55.69	55.47	55.65	74,482	+0.07(+0.12%)
May 27, 2016	55.72	55.58	55.58	55.58	106,950	-0.08(-0.14%)
May 26, 2016	55.61	55.73	55.57	55.66	319,779	+0.07(+0.12%)
May 25, 2016	55.56	55.60	55.50	55.59	131,833	+0.03(+0.05%)
May 24, 2016	55.58	55.61	55.50	55.56	71,901	-0.06(-0.11%)
May 23, 2016	55.62	55.65	55.56	55.62	56,015	+0.06(+0.11%)
May 20, 2016	55.62	55.67	55.56	55.56	44,524	-0.03(-0.05%)
May 19, 2016	55.55	55.63	55.55	55.59	66,972	+0.04(+0.08%)
May 18, 2016	55.71	55.74	55.49	55.55	127,405	-0.31(-0.56%)
May 17, 2016	55.88	55.95	55.83	55.86	51,970	-0.04(-0.08%)
May 16, 2016	55.97	55.99	55.86	55.90	154,152	-0.13(-0.23%)
May 13, 2016	55.96	56.06	55.92	56.03	40,298	+0.08(+0.14%)
May 12, 2016	55.96	56.02	55.91	55.95	76,523	-0.13(-0.23%)
May 11, 2016	55.98	56.12	55.98	56.08	160,085	+0.04(+0.08%)
May 10, 2016	56.03	56.05	55.95	56.04	169,083	-0.04(-0.08%)
May 09, 2016	56.00	56.08	55.97	56.08	608,782	+0.09(+0.17%)
May 06, 2016	56.01	56.04	55.87	55.99	190,720	-0.03(-0.05%)
May 05, 2016	55.89	56.04	55.83	56.01	108,966	+0.08(+0.14%)
May 04, 2016	55.88	55.94	55.81	55.94	59,385	+0.09(+0.17%)
May 03, 2016	55.83	55.89	55.81	55.84	78,629	+0.19(+0.33%)
May 02, 2016	55.67	55.73	55.61	55.66	138,703	-0.09(-0.16%)
Apr 29, 2016	55.69	55.80	55.64	55.75	164,926	-0.02(-0.03%)
Apr 28, 2016	55.59	55.76	55.58	55.76	40,894	+0.15(+0.27%)
Apr 27, 2016	55.51	55.62	55.44	55.61	65,552	+0.21(+0.38%)
Apr 26, 2016	55.45	55.49	55.38	55.40	88,797	-0.07(-0.12%)
Apr 25, 2016	55.50	55.63	55.47	55.47	99,890	-0.09(-0.17%)
Apr 22, 2016	55.55	55.59	55.50	55.56	117,016	-0.00(-0.01%)
Apr 21, 2016	55.53	55.61	55.49	55.56	462,923	-0.07(-0.13%)
Apr 20, 2016	55.79	55.85	55.59	55.64	194,889	-0.16(-0.28%)
Apr 19, 2016	55.81	55.85	55.75	55.79	73,584	-0.08(-0.14%)
Apr 18, 2016	55.84	55.87	55.82	55.87	88,680	-0.04(-0.08%)
Apr 15, 2016	55.83	55.95	55.81	55.91	74,872	+0.14(+0.25%)
Apr 14, 2016	55.80	55.85	55.75	55.77	62,958	-0.09(-0.16%)
Apr 13, 2016	55.83	55.91	55.81	55.86	60,087	-0.02(-0.03%)
Apr 12, 2016	55.92	55.94	55.84	55.88	79,854	-0.13(-0.23%)
Apr 11, 2016	55.95	56.06	55.92	56.01	106,363	-0.02(-0.03%)
Apr 08, 2016	55.96	56.04	55.94	56.02	97,649	-0.07(-0.12%)
Apr 07, 2016	56.01	56.09	55.96	56.09	103,583	+0.23(+0.42%)
Apr 06, 2016	55.94	55.95	55.82	55.86	180,274	-0.10(-0.18%)
Apr 05, 2016	55.96	55.97	55.89	55.96	202,293	+0.14(+0.26%)
Apr 04, 2016	55.84	55.86	55.76	55.81	696,580	+0.03(+0.06%)
Apr 01, 2016	55.81	55.83	55.72	55.78	417,031	-0.06(-0.11%)
Mar 31, 2016	55.72	55.86	55.68	55.84	48,352	+0.13(+0.23%)
Mar 30, 2016	55.60	55.71	55.55	55.71	114,015	+0.04(+0.08%)
Mar 29, 2016	55.44	55.67	55.44	55.67	123,889	+0.28(+0.50%)
Mar 28, 2016	55.37	55.46	55.36	55.39	204,219	+0.02(+0.03%)
Mar 24, 2016	55.45	55.38	55.38	55.38	393,717	-0.05(-0.09%)
Mar 23, 2016	55.28	55.43	55.26	55.43	59,676	+0.22(+0.40%)
Mar 22, 2016	55.40	55.42	55.20	55.21	143,640	-0.12(-0.21%)
Mar 21, 2016	55.35	55.38	55.29	55.33	260,325	-0.09(-0.17%)
Mar 18, 2016	55.35	55.46	55.35	55.42	83,707	+0.12(+0.21%)
Mar 17, 2016	55.33	55.36	55.28	55.30	67,823	+0.04(+0.08%)
Mar 16, 2016	54.96	55.27	54.91	55.26	114,062	+0.23(+0.41%)
Mar 15, 2016	55.12	55.12	55.01	55.03	53,670	-0.01(-0.02%)
Mar 14, 2016	55.03	55.12	55.01	55.04	70,501	+0.01(+0.01%)
Mar 11, 2016	55.09	55.12	55.00	55.04	58,466	-0.11(-0.21%)
Mar 10, 2016	55.23	55.27	55.08	55.15	72,080	-0.16(-0.29%)
Mar 09, 2016	55.31	55.33	55.24	55.31	93,671	-0.11(-0.20%)
Mar 08, 2016	55.38	55.46	55.38	55.42	48,058	+0.22(+0.40%)
Mar 07, 2016	55.24	55.24	55.17	55.20	93,175	-0.08(-0.15%)
Mar 04, 2016	55.35	55.38	55.21	55.28	152,269	-0.13(-0.23%)
Mar 03, 2016	55.35	55.46	55.33	55.41	457,633	+0.02(+0.03%)
Mar 02, 2016	55.32	55.42	55.30	55.39	504,339	-0.02(-0.03%)

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.