Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	61.52	61.74	61.48	61.68	43,345	+0.17(+0.27%)
Mar 30, 2017	61.88	61.88	61.52	61.52	35,318	-0.49(-0.79%)
Mar 29, 2017	61.77	62.03	61.77	62.01	51,180	+0.36(+0.59%)
Mar 28, 2017	62.20	62.20	61.60	61.64	55,988	-0.40(-0.64%)
Mar 27, 2017	62.23	62.31	61.96	62.04	73,847	+0.34(+0.55%)
Mar 24, 2017	61.58	61.84	61.43	61.70	298,233	+0.13(+0.21%)
Mar 23, 2017	61.72	61.80	61.41	61.57	42,794	-0.10(-0.16%)
Mar 22, 2017	61.70	61.88	61.56	61.67	62,891	+0.27(+0.44%)
Mar 21, 2017	60.86	61.46	60.86	61.39	66,333	+0.46(+0.75%)
Mar 20, 2017	60.65	60.97	60.64	60.94	58,122	+0.26(+0.42%)
Mar 17, 2017	60.39	60.71	60.39	60.68	38,214	+0.36(+0.59%)
Mar 16, 2017	60.34	60.45	60.18	60.33	58,102	-0.27(-0.45%)
Mar 15, 2017	60.13	60.68	60.07	60.60	167,957	+0.69(+1.15%)
Mar 14, 2017	59.75	60.01	59.72	59.91	144,936	+0.26(+0.43%)
Mar 13, 2017	59.76	59.92	59.65	59.65	261,332	-0.31(-0.51%)
Mar 10, 2017	59.93	60.02	59.73	59.96	65,444	+0.17(+0.29%)
Mar 09, 2017	60.01	60.08	59.77	59.79	92,549	-0.46(-0.76%)
Mar 08, 2017	60.03	60.31	59.99	60.24	124,065	-0.35(-0.57%)
Mar 07, 2017	60.63	60.67	60.49	60.59	118,927	-0.16(-0.26%)
Mar 06, 2017	60.90	61.02	60.61	60.75	84,701	-0.20(-0.33%)
Mar 03, 2017	60.91	60.95	60.62	60.95	99,300	+0.07(+0.12%)
Mar 02, 2017	60.87	60.87	60.69	60.87	80,873	-0.25(-0.41%)
Mar 01, 2017	61.05	61.12	60.82	61.12	160,445	-0.96(-1.55%)
Feb 28, 2017	61.98	62.20	61.88	62.08	53,310	+0.22(+0.36%)
Feb 27, 2017	62.15	62.17	61.82	61.86	83,885	-0.32(-0.52%)
Feb 24, 2017	61.89	62.25	61.87	62.18	96,438	+0.61(+0.99%)
Feb 23, 2017	61.54	61.57	61.40	61.57	85,453	+0.17(+0.28%)
Feb 22, 2017	61.58	61.62	61.08	61.40	62,339	+0.18(+0.30%)
Feb 21, 2017	61.11	61.51	61.06	61.21	97,315	-0.17(-0.27%)
Feb 17, 2017		61.38	61.38	61.38	0	+0.38(+0.62%)
Feb 16, 2017	60.82	61.25	60.82	61.00	111,713	+0.27(+0.45%)
Feb 15, 2017	60.61	60.81	60.55	60.73	63,089	-0.22(-0.37%)
Feb 14, 2017	61.33	61.33	60.65	60.95	122,576	-0.40(-0.65%)
Feb 13, 2017	61.30	61.39	61.13	61.35	55,908	-0.20(-0.32%)
Feb 10, 2017	61.23	61.63	61.23	61.54	309,997	-0.05(-0.08%)
Feb 09, 2017	61.89	61.98	61.52	61.59	49,103	-0.64(-1.03%)
Feb 08, 2017	61.86	62.27	61.86	62.24	143,955	+0.77(+1.25%)
Feb 07, 2017	61.12	61.69	60.99	61.47	149,961	+0.36(+0.59%)
Feb 06, 2017	61.11	61.25	60.86	61.11	56,376	+0.44(+0.72%)
Feb 03, 2017	60.92	61.10	60.48	60.67	354,158	-0.05(-0.08%)
Feb 02, 2017	61.14	61.24	60.72	60.72	70,876	+0.02(+0.03%)
Feb 01, 2017	60.79	61.16	60.55	60.70	213,734	-0.37(-0.61%)
Jan 31, 2017	60.78	61.27	60.78	61.07	337,316	+0.36(+0.60%)
Jan 30, 2017	60.75	60.89	60.69	60.71	179,681	-0.16(-0.26%)
Jan 27, 2017	60.74	60.97	60.69	60.87	182,524	+0.19(+0.31%)
Jan 26, 2017	60.50	60.71	60.18	60.68	63,913	+0.16(+0.27%)
Jan 25, 2017	60.73	60.80	60.41	60.51	49,926	-0.65(-1.06%)
Jan 24, 2017	61.43	61.47	60.98	61.16	55,040	-0.41(-0.67%)
Jan 23, 2017	61.20	61.84	61.20	61.58	50,722	+0.59(+0.96%)
Jan 20, 2017	60.99	61.14	60.47	60.99	110,819	-0.12(-0.20%)
Jan 19, 2017	61.28	61.28	60.86	61.12	65,740	-0.38(-0.62%)
Jan 18, 2017	61.89	61.91	61.48	61.49	61,042	-0.82(-1.31%)
Jan 17, 2017	62.43	62.45	62.05	62.31	43,700	+0.66(+1.07%)
Jan 13, 2017		61.65	61.65	61.65	0	-0.33(-0.53%)
Jan 12, 2017	62.38	62.52	61.93	61.98	41,781	-0.08(-0.13%)
Jan 11, 2017	61.92	62.28	61.75	62.06	67,311	+0.22(+0.36%)
Jan 10, 2017	61.82	62.00	61.70	61.84	50,806	-0.07(-0.11%)
Jan 09, 2017	61.96	61.98	61.73	61.91	66,794	+0.50(+0.82%)
Jan 06, 2017	61.60	61.79	61.39	61.40	143,594	-0.59(-0.94%)
Jan 05, 2017	61.26	62.04	61.10	61.99	378,116	+0.88(+1.44%)
Jan 04, 2017	60.89	61.11	60.77	61.11	1,671,867	+0.23(+0.38%)

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.