Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	63.17	63.39	62.98	63.12	125,303	+0.49(+0.78%)
Jan 28, 2016	62.31	62.67	62.28	62.63	71,174	+0.07(+0.12%)
Jan 27, 2016	62.41	62.62	62.11	62.56	35,354	-0.06(-0.10%)
Jan 26, 2016	62.49	62.68	62.40	62.62	155,190	+0.03(+0.05%)
Jan 25, 2016	62.49	62.65	62.36	62.59	49,070	+0.35(+0.56%)
Jan 22, 2016	61.98	62.30	61.82	62.24	782,183	-0.17(-0.27%)
Jan 21, 2016	62.94	63.04	62.36	62.41	201,327	-0.42(-0.67%)
Jan 20, 2016	62.96	63.39	62.71	62.83	187,333	+0.56(+0.90%)
Jan 19, 2016	62.10	62.50	62.04	62.27	236,672	-0.09(-0.14%)
Jan 15, 2016	62.23	62.36	62.36	62.36	249,041	+0.84(+1.37%)
Jan 14, 2016	61.83	62.03	61.30	61.51	118,764	-0.55(-0.88%)
Jan 13, 2016	61.38	62.23	61.23	62.06	61,681	+0.58(+0.94%)
Jan 12, 2016	60.79	61.70	60.71	61.48	61,396	+0.81(+1.34%)
Jan 11, 2016	60.67	60.95	60.59	60.67	73,836	-0.57(-0.93%)
Jan 08, 2016	60.84	61.30	60.71	61.24	125,253	+0.22(+0.36%)
Jan 07, 2016	60.93	61.06	60.56	61.02	33,034	+0.18(+0.30%)
Jan 06, 2016	60.75	60.97	60.61	60.84	53,038	+0.70(+1.16%)
Jan 05, 2016	60.11	60.33	60.01	60.14	46,427	-0.63(-1.03%)
Jan 04, 2016	60.51	60.86	60.30	60.77	76,334	+0.78(+1.30%)
Dec 31, 2015	59.90	59.99	59.99	59.99	25,501	+0.31(+0.53%)
Dec 30, 2015	59.63	59.91	59.57	59.67	44,628	-0.09(-0.15%)
Dec 29, 2015	60.47	60.47	59.70	59.76	48,370	-0.88(-1.46%)
Dec 28, 2015	60.54	60.89	60.53	60.64	23,722	+0.18(+0.29%)
Dec 24, 2015	60.32	60.47	60.47	60.47	17,042	+0.31(+0.52%)
Dec 23, 2015	60.12	60.28	59.97	60.15	171,537	-0.43(-0.72%)
Dec 22, 2015	60.77	60.79	60.47	60.59	41,347	-0.39(-0.64%)
Dec 21, 2015	61.16	61.25	60.89	60.98	30,273	-0.03(-0.05%)
Dec 18, 2015	61.00	61.17	60.87	61.01	43,443	+0.30(+0.49%)
Dec 17, 2015	60.38	60.82	60.36	60.72	52,898	+0.55(+0.92%)
Dec 16, 2015	60.03	60.47	59.81	60.16	89,245	-0.02(-0.04%)
Dec 15, 2015	60.04	60.29	59.96	60.19	43,325	-0.33(-0.54%)
Dec 14, 2015	61.02	61.12	60.43	60.52	57,720	-0.92(-1.50%)
Dec 11, 2015	61.00	61.44	60.90	61.44	58,921	+1.06(+1.75%)
Dec 10, 2015	60.46	60.48	60.29	60.38	26,720	+0.04(+0.07%)
Dec 09, 2015	60.21	60.52	59.87	60.34	42,794	-0.11(-0.19%)
Dec 08, 2015	60.63	60.71	60.22	60.45	45,047	+0.08(+0.13%)
Dec 07, 2015	59.99	60.72	59.94	60.37	68,173	+0.51(+0.84%)
Dec 04, 2015	59.40	60.03	59.40	59.87	72,647	+0.49(+0.82%)
Dec 03, 2015	60.23	60.23	59.14	59.38	41,593	-1.52(-2.50%)
Dec 02, 2015	60.79	60.99	60.64	60.90	150,214	+0.03(+0.05%)
Dec 01, 2015	60.18	60.92	60.18	60.87	90,299	+0.75(+1.24%)
Nov 30, 2015	59.94	60.18	59.94	60.12	24,875	+0.21(+0.35%)
Nov 27, 2015	60.00	60.10	59.91	59.91	123,179	-0.04(-0.07%)
Nov 25, 2015	59.99	59.95	59.95	59.95	20,002	+0.11(+0.19%)
Nov 24, 2015	59.90	60.06	59.83	59.84	52,390	-0.03(-0.05%)
Nov 23, 2015	59.76	59.98	59.62	59.87	43,983	+0.14(+0.24%)
Nov 20, 2015	59.93	59.96	59.65	59.73	41,975	-0.17(-0.28%)
Nov 19, 2015	59.90	59.98	59.81	59.90	30,841	+0.39(+0.66%)
Nov 18, 2015	59.30	59.57	59.30	59.50	44,356	+0.13(+0.22%)
Nov 17, 2015	59.05	59.56	58.91	59.38	50,312	+0.08(+0.13%)
Nov 16, 2015	59.42	59.51	59.16	59.30	20,362	-0.18(-0.31%)
Nov 13, 2015	59.19	59.48	59.19	59.48	153,598	+0.42(+0.72%)
Nov 12, 2015	58.95	59.21	58.93	59.06	79,536	+0.33(+0.56%)
Nov 11, 2015	58.82	58.96	58.69	58.73	31,665	-0.40(-0.68%)
Nov 10, 2015	58.78	59.17	58.74	59.13	25,118	+0.33(+0.56%)
Nov 09, 2015	58.64	58.96	58.55	58.80	54,888	-0.22(-0.37%)
Nov 06, 2015	59.25	59.26	58.91	59.02	65,468	-0.86(-1.43%)
Nov 05, 2015	59.95	59.95	59.70	59.87	29,576	-0.11(-0.19%)
Nov 04, 2015	60.02	60.15	59.80	59.98	43,627	+0.04(+0.07%)
Nov 03, 2015	60.24	60.27	59.86	59.94	39,746	-0.40(-0.66%)

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.