Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	44.15	44.21	43.90	43.91	15,254	-0.55(-1.23%)
Jan 28, 2011	43.92	44.49	43.83	44.46	9,114	+0.30(+0.69%)
Jan 27, 2011	43.98	44.15	43.85	44.15	13,818	+0.15(+0.34%)
Jan 26, 2011	44.45	44.45	43.93	44.00	5,385	-0.44(-0.99%)
Jan 25, 2011	44.19	44.68	44.12	44.45	109,612	+0.28(+0.64%)
Jan 24, 2011	44.15	44.25	44.02	44.16	5,622	+0.12(+0.27%)
Jan 21, 2011	43.68	44.04	43.68	44.04	8,166	+0.13(+0.31%)
Jan 20, 2011	44.19	44.19	43.69	43.91	10,634	-0.52(-1.16%)
Jan 19, 2011	44.24	44.42	44.19	44.42	157,486	+0.17(+0.38%)
Jan 18, 2011	43.99	44.26	43.90	44.26	13,356	-0.17(-0.38%)
Jan 14, 2011	44.74	44.74	44.28	44.42	11,331	-0.22(-0.50%)
Jan 13, 2011	44.10	44.71	44.10	44.65	12,729	+0.34(+0.76%)
Jan 12, 2011	44.31	44.43	44.18	44.31	81,179	-0.27(-0.60%)
Jan 11, 2011	44.65	44.65	44.32	44.58	29,914	-0.14(-0.32%)
Jan 10, 2011	44.62	44.72	44.38	44.72	11,055	+0.37(+0.82%)
Jan 07, 2011	44.16	44.53	43.97	44.36	17,209	+0.25(+0.57%)
Jan 06, 2011	44.19	44.25	43.98	44.10	9,315	-0.02(-0.04%)
Jan 05, 2011	44.48	44.48	43.93	44.12	44,828	-0.55(-1.22%)
Jan 04, 2011	44.71	45.04	44.67	44.67	32,519	-0.27(-0.60%)
Jan 03, 2011	44.77	45.12	44.77	44.94	8,097	-0.06(-0.13%)
Dec 31, 2010	44.94	45.17	44.06	45.00	3,268	+0.33(+0.74%)
Dec 30, 2010	44.65	44.77	44.42	44.67	7,846	-0.06(-0.13%)
Dec 29, 2010	44.03	44.72	44.01	44.72	10,893	+0.63(+1.44%)
Dec 28, 2010	44.53	44.57	44.09	44.09	5,332	-0.57(-1.27%)
Dec 27, 2010	44.54	44.65	44.18	44.65	1,343	+0.07(+0.16%)
Dec 23, 2010	44.70	44.70	44.58	44.58	1,540	-0.15(-0.33%)
Dec 22, 2010	44.84	44.94	44.65	44.73	9,094	-0.13(-0.30%)
Dec 21, 2010	44.71	44.89	44.50	44.86	4,141	+0.14(+0.32%)
Dec 20, 2010	44.89	45.15	44.52	44.72	6,911	-0.15(-0.33%)
Dec 17, 2010	44.44	44.87	44.44	44.87	7,065	+0.75(+1.70%)
Dec 16, 2010	44.06	44.12	43.67	44.12	24,600	+0.21(+0.48%)
Dec 15, 2010	44.45	44.45	43.72	43.91	20,348	-0.27(-0.62%)
Dec 14, 2010	44.42	44.58	44.02	44.18	20,598	-0.81(-1.80%)
Dec 13, 2010	44.65	45.02	44.62	44.99	4,490	+0.26(+0.58%)
Dec 10, 2010	45.01	45.09	44.73	44.73	11,927	-0.26(-0.58%)
Dec 09, 2010	44.96	45.18	44.74	44.99	6,480	+0.07(+0.15%)
Dec 08, 2010	45.15	45.15	44.61	44.92	32,395	-0.45(-0.99%)
Dec 07, 2010	45.74	45.74	45.00	45.37	41,636	-0.90(-1.93%)
Dec 06, 2010	46.13	46.27	45.98	46.27	3,396	+0.50(+1.09%)
Dec 03, 2010	46.40	46.40	45.70	45.77	3,869	-0.28(-0.62%)
Dec 02, 2010	46.22	46.29	46.04	46.05	14,176	-0.13(-0.29%)
Dec 01, 2010	46.52	46.52	46.06	46.19	65,203	-0.71(-1.51%)
Nov 30, 2010	47.13	47.29	46.89	46.89	27,173	-0.04(-0.10%)
Nov 29, 2010	46.80	46.96	46.74	46.94	5,246	+0.42(+0.89%)
Nov 26, 2010	46.41	46.52	46.41	46.52	3,294	+0.34(+0.73%)
Nov 24, 2010	46.60	46.19	46.19	46.19	7,779	-0.69(-1.48%)
Nov 23, 2010	46.89	46.99	46.84	46.88	10,238	+0.25(+0.54%)
Nov 22, 2010	46.73	46.79	46.63	46.63	4,599	+0.22(+0.48%)
Nov 19, 2010	46.29	46.40	46.19	46.40	7,382	+0.28(+0.61%)
Nov 18, 2010	46.07	46.19	45.87	46.12	7,646	-0.17(-0.37%)
Nov 17, 2010	46.21	46.62	46.21	46.29	9,724	-0.03(-0.06%)
Nov 16, 2010	45.89	46.36	45.68	46.32	18,542	+0.81(+1.79%)
Nov 15, 2010	46.23	46.23	45.51	45.51	11,552	-0.82(-1.77%)
Nov 12, 2010	46.66	46.81	46.33	46.33	13,063	-0.37(-0.78%)
Nov 11, 2010	46.71	46.82	46.59	46.69	3,380	+0.11(+0.24%)
Nov 10, 2010	46.60	46.77	46.32	46.58	37,529	-0.09(-0.20%)
Nov 09, 2010	47.51	47.51	46.58	46.67	14,326	-0.84(-1.76%)
Nov 08, 2010	47.50	47.70	47.30	47.51	10,559	+0.05(+0.11%)
Nov 05, 2010	47.42	47.54	47.36	47.46	11,477	-0.37(-0.77%)
Nov 04, 2010	47.81	48.04	47.69	47.83	8,408	+0.36(+0.75%)
Nov 03, 2010	48.40	49.19	47.17	47.47	20,247	-0.81(-1.69%)
Nov 02, 2010	48.06	48.28	48.06	48.28	4,340	+0.52(+1.08%)

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.