Interm Govt Bond Vanguard (NQ: VGIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	56.86	56.99	56.86	56.95	1,664,807	+0.05(+0.09%)
Jul 28, 2023	56.85	56.94	56.81	56.90	9,274,216	+0.17(+0.29%)
Jul 27, 2023	56.98	57.02	56.67	56.73	1,958,311	-0.39(-0.68%)
Jul 26, 2023	57.04	57.16	56.93	57.12	2,023,907	+0.15(+0.26%)
Jul 25, 2023	56.89	56.98	56.87	56.98	3,575,823	-0.07(-0.12%)
Jul 24, 2023	57.23	57.26	57.02	57.04	1,402,607	-0.12(-0.20%)
Jul 21, 2023	57.20	57.24	57.14	57.16	2,219,971	+0.01(+0.02%)
Jul 20, 2023	57.24	57.24	57.06	57.15	21,288,666	-0.30(-0.53%)
Jul 19, 2023	57.43	57.49	57.34	57.45	15,142,210	+0.11(+0.19%)
Jul 18, 2023	57.45	57.50	57.33	57.35	1,432,944	+0.03(+0.05%)
Jul 17, 2023	57.29	57.36	57.22	57.32	917,951	+0.08(+0.14%)
Jul 14, 2023	57.38	57.41	57.23	57.24	1,041,332	-0.26(-0.46%)
Jul 13, 2023	57.35	57.51	57.29	57.50	2,098,928	+0.41(+0.72%)
Jul 12, 2023	56.99	57.16	56.94	57.09	1,846,946	+0.44(+0.77%)
Jul 11, 2023	56.65	56.76	56.61	56.65	1,921,580	+0.04(+0.07%)
Jul 10, 2023	56.44	56.66	56.44	56.62	1,504,643	+0.26(+0.47%)
Jul 07, 2023	56.32	56.52	56.32	56.35	1,311,201	+0.00(+0.00%)
Jul 06, 2023	56.31	56.36	56.14	56.35	3,663,692	-0.31(-0.55%)
Jul 05, 2023	56.83	56.86	56.61	56.66	1,978,639	-0.17(-0.29%)
Jul 03, 2023	56.95	57.09	56.82	56.83	961,055	-0.17(-0.29%)
Jun 30, 2023	56.96	57.02	56.87	57.00	1,850,912	+0.05(+0.09%)
Jun 29, 2023	56.98	57.00	56.87	56.95	1,926,139	-0.42(-0.73%)
Jun 28, 2023	57.27	57.38	57.18	57.37	1,915,094	+0.17(+0.31%)
Jun 27, 2023	57.37	57.43	57.15	57.19	1,513,436	-0.17(-0.30%)
Jun 26, 2023	57.36	57.40	57.29	57.37	1,083,358	+0.12(+0.20%)
Jun 23, 2023	57.43	57.46	57.20	57.25	1,240,164	+0.12(+0.20%)
Jun 22, 2023	57.22	57.30	57.09	57.13	868,195	-0.20(-0.36%)
Jun 21, 2023	57.20	57.38	57.14	57.34	2,263,495	+0.03(+0.05%)
Jun 20, 2023	57.25	57.41	57.25	57.31	2,617,182	+0.10(+0.17%)
Jun 16, 2023	57.19	57.28	57.07	57.21	4,625,297	-0.21(-0.37%)
Jun 15, 2023	57.33	57.43	57.28	57.42	2,279,752	+0.35(+0.61%)
Jun 14, 2023	57.22	57.27	56.90	57.08	5,338,818	-0.01(-0.02%)
Jun 13, 2023	57.50	57.52	57.03	57.08	2,223,753	-0.30(-0.52%)
Jun 12, 2023	57.36	57.40	57.22	57.39	1,150,671	+0.10(+0.17%)
Jun 09, 2023	57.34	57.36	57.25	57.29	972,535	-0.18(-0.32%)
Jun 08, 2023	57.33	57.49	57.31	57.47	1,122,110	+0.26(+0.46%)
Jun 07, 2023	57.43	57.46	57.16	57.21	2,007,111	-0.25(-0.44%)
Jun 06, 2023	57.49	57.49	57.37	57.46	1,482,751	-0.01(-0.02%)
Jun 05, 2023	57.29	57.61	57.26	57.47	2,494,106	+0.01(+0.02%)
Jun 02, 2023	57.76	57.77	57.43	57.46	1,167,968	-0.38(-0.66%)
Jun 01, 2023	57.84	57.96	57.80	57.84	1,382,763	+0.14(+0.25%)
May 31, 2023	57.58	57.78	57.51	57.70	2,473,335	+0.16(+0.27%)
May 30, 2023	57.32	57.55	57.28	57.54	1,262,745	+0.36(+0.63%)
May 26, 2023	57.11	57.20	56.99	57.18	1,418,775	-0.01(-0.02%)
May 25, 2023	57.39	57.43	57.17	57.19	2,229,798	-0.32(-0.56%)
May 24, 2023	57.68	57.69	57.47	57.51	1,574,593	-0.12(-0.20%)
May 23, 2023	57.52	57.69	57.46	57.63	1,435,570	+0.06(+0.10%)
May 22, 2023	57.64	57.74	57.53	57.57	3,225,916	-0.04(-0.07%)
May 19, 2023	57.63	57.86	57.54	57.61	2,357,413	-0.18(-0.32%)
May 18, 2023	57.90	57.91	57.76	57.79	3,056,042	-0.27(-0.47%)
May 17, 2023	58.25	58.26	58.02	58.07	1,697,240	-0.18(-0.32%)
May 16, 2023	58.24	58.30	58.12	58.25	2,269,395	-0.14(-0.23%)
May 15, 2023	58.35	58.40	58.32	58.39	2,425,358	-0.05(-0.08%)
May 12, 2023	58.68	58.70	58.42	58.43	2,037,388	-0.26(-0.45%)
May 11, 2023	58.84	58.88	58.66	58.70	1,484,926	+0.11(+0.18%)
May 10, 2023	58.44	58.63	58.43	58.59	2,451,837	+0.36(+0.62%)
May 09, 2023	58.28	58.30	58.25	58.23	2,196,524	-0.05(-0.08%)
May 08, 2023	58.27	58.38	58.25	58.28	1,667,990	-0.24(-0.41%)
May 05, 2023	58.54	58.57	58.42	58.52	4,225,702	-0.28(-0.48%)
May 04, 2023	58.67	59.08	58.66	58.80	2,880,864	+0.06(+0.10%)
May 03, 2023	58.54	58.75	58.47	58.74	1,433,346	+0.33(+0.56%)
May 02, 2023	57.98	58.44	57.96	58.42	1,792,211	+0.55(+0.96%)