Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	64.48	64.58	64.41	64.41	75,305	-0.03(-0.04%)
Oct 30, 2017	64.15	64.48	64.02	64.43	29,768	+0.60(+0.95%)
Oct 27, 2017	63.72	63.86	63.65	63.83	98,690	+0.36(+0.57%)
Oct 26, 2017	63.76	63.78	63.46	63.47	93,166	-0.21(-0.33%)
Oct 25, 2017	63.51	63.70	63.43	63.68	291,146	-0.30(-0.47%)
Oct 24, 2017	63.90	64.06	63.85	63.98	271,516	-0.33(-0.51%)
Oct 23, 2017	64.27	64.48	64.24	64.31	39,990	+0.08(+0.13%)
Oct 20, 2017	64.20	64.32	64.04	64.22	51,480	-0.63(-0.97%)
Oct 19, 2017	65.05	65.23	64.85	64.85	72,336	+0.12(+0.18%)
Oct 18, 2017	64.72	64.78	64.59	64.74	64,196	-0.44(-0.67%)
Oct 17, 2017	64.90	65.22	64.90	65.17	355,563	+0.13(+0.19%)
Oct 16, 2017	64.95	65.14	64.93	65.05	94,902	-0.08(-0.13%)
Oct 13, 2017	64.98	65.17	64.81	65.13	93,912	+0.44(+0.68%)
Oct 12, 2017	64.47	64.71	64.32	64.69	31,217	+0.27(+0.42%)
Oct 11, 2017	64.48	64.54	64.36	64.43	80,890	+0.14(+0.22%)
Oct 10, 2017	64.26	64.60	64.26	64.28	39,747	+0.10(+0.16%)
Oct 09, 2017	64.11	64.23	64.05	64.18	46,400	+0.13(+0.21%)
Oct 06, 2017	63.87	64.22	63.76	64.05	64,944	-0.16(-0.25%)
Oct 05, 2017	64.32	64.36	64.07	64.21	101,218	-0.21(-0.33%)
Oct 04, 2017	64.48	64.52	64.17	64.42	47,883	+0.02(+0.03%)
Oct 03, 2017	64.18	64.48	64.18	64.40	49,651	+0.08(+0.13%)
Oct 02, 2017	64.56	64.69	64.31	64.32	90,592	-0.14(-0.22%)
Sep 29, 2017	64.49	64.58	64.28	64.45	99,316	+0.11(+0.17%)
Sep 28, 2017	64.17	64.41	64.13	64.35	64,655	-0.20(-0.31%)
Sep 27, 2017	64.56	64.73	64.41	64.55	70,082	-0.90(-1.37%)
Sep 26, 2017	65.48	65.49	65.32	65.44	46,656	-0.13(-0.19%)
Sep 25, 2017	65.23	65.69	65.21	65.57	108,521	+0.41(+0.63%)
Sep 22, 2017	65.31	65.40	65.09	65.16	58,543	+0.20(+0.31%)
Sep 21, 2017	65.15	65.28	64.96	64.96	38,628	-0.04(-0.06%)
Sep 20, 2017	65.06	65.12	64.79	65.00	75,121	+0.03(+0.05%)
Sep 19, 2017	65.22	65.22	64.97	64.97	27,213	-0.16(-0.24%)
Sep 18, 2017	65.33	65.38	65.03	65.13	81,860	-0.36(-0.55%)
Sep 15, 2017	65.56	65.57	65.31	65.49	38,030	+0.02(+0.03%)
Sep 14, 2017	65.26	65.49	65.22	65.47	26,738	+0.26(+0.40%)
Sep 13, 2017	65.50	65.51	65.21	65.21	27,839	-0.23(-0.36%)
Sep 12, 2017	65.61	65.63	65.41	65.44	45,385	-0.38(-0.57%)
Sep 11, 2017	66.04	66.14	65.72	65.82	53,872	-0.73(-1.10%)
Sep 08, 2017	66.64	66.66	66.38	66.55	46,105	-0.03(-0.05%)
Sep 07, 2017	66.22	66.82	66.21	66.58	45,400	+0.61(+0.93%)
Sep 06, 2017	66.41	66.54	65.97	65.97	504,894	-0.46(-0.69%)
Sep 05, 2017	65.92	66.49	65.92	66.43	93,412	+0.98(+1.50%)
Sep 01, 2017	65.74	65.74	65.30	65.45	106,481	-0.48(-0.73%)
Aug 31, 2017	65.74	66.00	65.71	65.93	56,161	+0.24(+0.37%)
Aug 30, 2017	65.78	65.83	65.64	65.69	25,079	-0.08(-0.11%)
Aug 29, 2017	66.20	66.20	65.64	65.77	58,508	+0.21(+0.32%)
Aug 28, 2017	65.40	65.64	65.35	65.56	43,094	+0.03(+0.04%)
Aug 25, 2017	65.41	65.67	65.36	65.53	37,518	+0.22(+0.33%)
Aug 24, 2017	65.33	65.57	65.26	65.32	22,880	-0.23(-0.34%)
Aug 23, 2017	65.47	65.57	65.29	65.54	33,867	+0.37(+0.56%)
Aug 22, 2017	65.34	65.34	65.07	65.17	119,367	-0.19(-0.29%)
Aug 21, 2017	65.37	65.44	65.19	65.37	46,177	+0.13(+0.21%)
Aug 18, 2017	65.42	65.46	65.11	65.23	22,422	+0.03(+0.04%)
Aug 17, 2017	64.80	65.23	64.71	65.21	30,873	+0.44(+0.67%)
Aug 16, 2017	64.35	64.91	64.30	64.77	65,570	+0.23(+0.35%)
Aug 15, 2017	64.34	64.67	64.33	64.55	252,675	-0.28(-0.43%)
Aug 14, 2017	64.96	65.05	64.82	64.82	114,319	-0.28(-0.42%)
Aug 11, 2017	64.80	65.21	64.77	65.10	37,910	-0.08(-0.12%)
Aug 10, 2017	64.78	65.17	64.68	65.17	121,645	+0.56(+0.87%)
Aug 09, 2017	64.89	64.93	64.56	64.61	60,847	+0.34(+0.53%)
Aug 08, 2017	64.43	64.45	64.08	64.27	44,641	-0.20(-0.31%)
Aug 07, 2017	64.41	64.54	64.28	64.47	61,605	+0.08(+0.12%)
Aug 04, 2017	64.56	64.56	64.22	64.39	99,060	-0.56(-0.86%)
Aug 03, 2017	64.61	65.01	64.59	64.96	453,054	+0.64(+0.99%)
Aug 02, 2017	64.37	64.56	64.29	64.32	61,943	+0.07(+0.10%)

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.