Interm Govt Bond Vanguard (NQ: VGIT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	58.69	58.73	58.53	58.61	1,861,502	+0.19(+0.33%)
Nov 01, 2024	58.68	58.74	58.40	58.42	1,915,782	-0.38(-0.65%)
Oct 31, 2024	58.75	58.86	58.64	58.80	2,988,303	-0.03(-0.05%)
Oct 30, 2024	58.99	59.08	58.80	58.83	4,944,726	-0.10(-0.17%)
Oct 29, 2024	58.73	58.94	58.71	58.93	2,449,428	+0.04(+0.07%)
Oct 28, 2024	58.99	59.01	58.81	58.89	1,616,632	-0.11(-0.19%)
Oct 25, 2024	59.17	59.18	58.96	59.00	1,377,612	-0.08(-0.14%)
Oct 24, 2024	59.04	59.15	59.00	59.08	2,266,140	+0.07(+0.12%)
Oct 23, 2024	58.99	59.04	58.94	59.01	2,907,764	-0.11(-0.19%)
Oct 22, 2024	59.21	59.23	59.07	59.12	2,811,363	-0.05(-0.08%)
Oct 21, 2024	59.31	59.33	59.15	59.17	1,640,393	-0.28(-0.47%)
Oct 18, 2024	59.47	59.49	59.43	59.45	2,810,838	+0.07(+0.12%)
Oct 17, 2024	59.40	59.42	59.34	59.38	2,872,680	-0.19(-0.32%)
Oct 16, 2024	59.60	59.62	59.54	59.57	1,410,440	+0.06(+0.10%)
Oct 15, 2024	59.49	59.53	59.45	59.51	1,604,725	+0.20(+0.34%)
Oct 14, 2024	59.24	59.33	59.21	59.31	1,065,391	-0.09(-0.15%)
Oct 11, 2024	59.37	59.45	59.32	59.40	1,709,184	+0.03(+0.05%)
Oct 10, 2024	59.35	59.40	59.22	59.37	9,866,793	+0.03(+0.05%)
Oct 09, 2024	59.40	59.43	59.31	59.34	6,865,165	-0.15(-0.25%)
Oct 08, 2024	59.40	59.49	59.38	59.49	2,246,937	+0.05(+0.08%)
Oct 07, 2024	59.41	59.50	59.41	59.44	2,687,263	-0.17(-0.29%)
Oct 04, 2024	59.68	59.77	59.58	59.61	2,205,240	-0.49(-0.82%)
Oct 03, 2024	60.19	60.21	60.06	60.10	3,736,297	-0.20(-0.33%)
Oct 02, 2024	60.24	60.33	60.20	60.30	2,568,449	-0.10(-0.17%)
Oct 01, 2024	60.39	60.52	60.36	60.40	3,022,671	+0.16(+0.27%)
Sep 30, 2024	60.36	60.36	60.18	60.24	4,746,233	-0.17(-0.28%)
Sep 27, 2024	60.32	60.42	60.28	60.41	1,622,439	+0.20(+0.33%)
Sep 26, 2024	60.30	60.32	60.17	60.21	1,913,541	-0.07(-0.12%)
Sep 25, 2024	60.38	60.38	60.28	60.28	1,792,701	-0.17(-0.28%)
Sep 24, 2024	60.27	60.45	60.24	60.45	1,575,207	+0.09(+0.15%)
Sep 23, 2024	60.32	60.40	60.21	60.36	2,398,802	-0.03(-0.05%)
Sep 20, 2024	60.32	60.44	60.25	60.39	5,709,575	+0.01(+0.02%)
Sep 19, 2024	60.30	60.39	60.28	60.38	2,779,149	-0.01(-0.02%)
Sep 18, 2024	60.45	60.61	60.36	60.39	1,710,545	-0.14(-0.23%)
Sep 17, 2024	60.58	60.59	60.49	60.53	1,897,687	-0.09(-0.15%)
Sep 16, 2024	60.58	60.64	60.52	60.62	3,298,644	+0.09(+0.15%)
Sep 13, 2024	60.57	60.58	60.47	60.53	3,186,066	+0.12(+0.20%)
Sep 12, 2024	60.44	60.49	60.33	60.41	4,651,957	-0.05(-0.08%)
Sep 11, 2024	60.41	60.61	60.38	60.46	3,829,394	-0.07(-0.12%)
Sep 10, 2024	60.33	60.55	60.32	60.53	2,594,145	+0.20(+0.33%)
Sep 09, 2024	60.26	60.36	60.21	60.33	1,771,450	+0.03(+0.05%)
Sep 06, 2024	60.22	60.47	60.09	60.30	2,182,689	+0.14(+0.23%)
Sep 05, 2024	60.21	60.23	60.04	60.16	5,955,838	+0.07(+0.12%)
Sep 04, 2024	59.87	60.10	59.87	60.09	1,834,026	+0.27(+0.45%)

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.