Interm Govt Bond Vanguard (NQ: VGIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.66	54.67	54.62	54.66	91,203	+0.04(+0.07%)
Jul 30, 2018	54.58	54.66	54.58	54.62	142,428	-0.01(-0.02%)
Jul 27, 2018	54.66	54.66	54.59	54.63	144,537	+0.07(+0.13%)
Jul 26, 2018	54.64	54.66	54.56	54.56	90,283	-0.05(-0.10%)
Jul 25, 2018	54.70	54.71	54.61	54.61	81,240	-0.05(-0.10%)
Jul 24, 2018	54.62	54.67	54.59	54.66	196,615	+0.03(+0.06%)
Jul 23, 2018	54.80	54.80	54.63	54.63	90,064	-0.18(-0.32%)
Jul 20, 2018	54.89	54.89	54.80	54.80	117,532	-0.11(-0.19%)
Jul 19, 2018	54.82	54.93	54.80	54.91	2,692,993	+0.11(+0.19%)
Jul 18, 2018	54.82	54.86	54.80	54.80	89,849	-0.03(-0.05%)
Jul 17, 2018	54.85	54.87	54.80	54.83	728,433	-0.03(-0.05%)
Jul 16, 2018	54.82	54.87	54.79	54.86	182,398	-0.08(-0.14%)
Jul 13, 2018	54.89	54.94	54.87	54.94	66,994	+0.10(+0.18%)
Jul 12, 2018	54.81	54.86	54.80	54.84	97,065	-0.03(-0.05%)
Jul 11, 2018	54.83	54.87	54.80	54.87	82,533	+0.08(+0.14%)
Jul 10, 2018	54.78	54.82	54.75	54.79	175,334	-0.04(-0.07%)
Jul 09, 2018	54.83	54.84	54.80	54.83	517,767	-0.08(-0.15%)
Jul 06, 2018	54.92	54.93	54.87	54.91	168,351	+0.04(+0.06%)
Jul 05, 2018	54.87	54.91	54.83	54.87	185,464	+0.02(+0.03%)
Jul 03, 2018		54.86	54.86	54.86	0	+0.09(+0.16%)
Jul 02, 2018	54.85	54.86	54.76	54.77	372,331	-0.06(-0.11%)
Jun 29, 2018	54.83	54.87	54.81	54.83	146,654	-0.03(-0.05%)
Jun 28, 2018	54.90	54.90	54.82	54.86	116,019	-0.04(-0.08%)
Jun 27, 2018	54.83	54.93	54.81	54.90	2,538,796	+0.14(+0.26%)
Jun 26, 2018	54.72	54.76	54.71	54.76	1,924,075	+0.03(+0.06%)
Jun 25, 2018	54.73	54.78	54.70	54.73	244,313	+0.04(+0.06%)
Jun 22, 2018	54.63	54.71	54.63	54.69	83,374	+0.02(+0.03%)
Jun 21, 2018	54.64	54.71	54.63	54.67	642,706	+0.09(+0.16%)
Jun 20, 2018	54.68	54.68	54.58	54.59	131,448	-0.09(-0.16%)
Jun 19, 2018	54.67	54.72	54.66	54.67	76,701	+0.08(+0.14%)
Jun 18, 2018	54.59	54.62	54.56	54.59	215,013	+0.02(+0.03%)
Jun 15, 2018		54.67	54.57	54.58	853,854	+0.04(+0.06%)
Jun 14, 2018	54.50	54.55	54.49	54.54	79,718	+0.10(+0.18%)
Jun 13, 2018	54.49	54.54	54.36	54.45	98,961	-0.06(-0.11%)
Jun 12, 2018	54.48	54.52	54.47	54.51	101,873	-0.03(-0.06%)
Jun 11, 2018	54.50	54.55	54.50	54.54	80,111	-0.04(-0.06%)
Jun 08, 2018	54.58	54.64	54.55	54.58	118,622	-0.04(-0.08%)
Jun 07, 2018	54.45	54.70	54.45	54.62	90,508	+0.17(+0.31%)
Jun 06, 2018	54.52	54.52	54.43	54.45	225,563	-0.16(-0.29%)
Jun 05, 2018	54.59	54.64	54.55	54.61	102,324	+0.10(+0.18%)
Jun 04, 2018	54.59	54.61	54.52	54.52	376,637	-0.14(-0.26%)
Jun 01, 2018	54.62	54.70	54.59	54.66	87,573	-0.14(-0.25%)
May 31, 2018	54.81	54.86	54.73	54.79	110,669	-0.03(-0.06%)
May 30, 2018	54.83	54.89	54.76	54.83	1,365,222	-0.17(-0.32%)
May 29, 2018	54.72	55.06	54.71	55.00	188,659	+0.41(+0.76%)
May 25, 2018		54.59	54.59	54.59	0	+0.18(+0.34%)
May 24, 2018	54.41	54.49	54.39	54.40	1,491,610	+0.07(+0.14%)
May 23, 2018	54.26	54.36	54.26	54.33	99,180	+0.15(+0.27%)
May 22, 2018	54.18	54.19	54.14	54.18	1,386,509	+0.01(+0.02%)
May 21, 2018	54.12	54.18	54.12	54.17	125,814	+0.01(+0.02%)
May 18, 2018	54.09	54.18	54.09	54.16	82,602	+0.15(+0.27%)
May 17, 2018	54.03	54.07	54.02	54.02	61,351	+0.01(+0.02%)
May 16, 2018	54.10	54.10	54.01	54.01	299,942	-0.09(-0.16%)
May 15, 2018	54.15	54.15	54.04	54.09	235,137	-0.17(-0.32%)
May 14, 2018	54.26	54.29	54.26	54.27	90,811	-0.07(-0.13%)
May 11, 2018	54.33	54.35	54.30	54.34	89,881	+0.03(+0.05%)
May 10, 2018	54.36	54.37	54.30	54.31	65,968	+0.04(+0.08%)
May 09, 2018	54.26	54.31	54.26	54.27	128,066	-0.10(-0.18%)
May 08, 2018	54.36	54.39	54.31	54.36	95,077	-0.04(-0.08%)
May 07, 2018	54.43	54.43	54.39	54.41	265,371	-0.02(-0.03%)
May 04, 2018	54.47	54.47	54.37	54.43	70,669	+0.02(+0.03%)
May 03, 2018	54.41	54.46	54.39	54.41	97,862	+0.06(+0.11%)
May 02, 2018	54.33	54.37	54.29	54.35	122,097	+0.03(+0.06%)