Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	65.89	66.10	65.84	66.05	62,219	+0.34(+0.51%)
Oct 28, 2016	65.65	65.86	65.65	65.71	40,741	-0.14(-0.21%)
Oct 27, 2016	65.98	65.98	65.48	65.85	60,004	-0.64(-0.96%)
Oct 26, 2016	66.59	66.79	66.45	66.49	57,372	-0.37(-0.55%)
Oct 25, 2016	66.63	67.11	66.63	66.86	143,304	+0.11(+0.17%)
Oct 24, 2016	67.11	67.15	66.53	66.75	215,079	-0.37(-0.55%)
Oct 21, 2016	67.16	67.20	66.88	67.11	35,171	+0.15(+0.22%)
Oct 20, 2016	67.19	67.23	66.84	66.97	31,916	+0.03(+0.05%)
Oct 19, 2016	66.62	67.02	66.58	66.93	130,896	+0.09(+0.13%)
Oct 18, 2016	66.36	66.85	66.32	66.84	46,150	+0.25(+0.37%)
Oct 17, 2016	66.47	66.75	66.47	66.60	90,811	+0.32(+0.48%)
Oct 14, 2016	66.52	66.86	66.21	66.28	112,229	-0.84(-1.26%)
Oct 13, 2016	67.20	67.38	67.08	67.12	397,022	+0.24(+0.35%)
Oct 12, 2016	66.70	66.90	66.52	66.88	96,718	+0.06(+0.09%)
Oct 11, 2016	66.79	67.09	66.72	66.83	36,521	-0.11(-0.17%)
Oct 10, 2016	66.83	67.01	66.69	66.94	37,031	-0.42(-0.62%)
Oct 07, 2016	67.34	67.53	66.95	67.36	162,389	-0.34(-0.50%)
Oct 06, 2016	67.33	67.97	67.15	67.69	322,332	-0.01(-0.01%)
Oct 05, 2016	67.79	67.81	67.44	67.70	38,089	-0.20(-0.29%)
Oct 04, 2016	68.54	68.64	67.87	67.90	158,047	-0.80(-1.17%)
Oct 03, 2016	69.04	69.10	68.67	68.70	63,252	-0.28(-0.41%)
Sep 30, 2016	69.38	69.38	68.59	68.98	59,157	-0.40(-0.58%)
Sep 29, 2016	68.91	69.58	68.91	69.38	55,102	+0.02(+0.04%)
Sep 28, 2016	69.34	69.66	69.20	69.36	128,569	-0.88(-1.26%)
Sep 27, 2016	69.32	70.24	69.15	70.24	60,908	+1.31(+1.90%)
Sep 26, 2016	68.73	69.03	68.73	68.93	574,197	+0.36(+0.52%)
Sep 23, 2016	68.68	68.79	68.52	68.57	99,167	-0.44(-0.64%)
Sep 22, 2016	68.54	69.02	68.44	69.02	78,201	+0.82(+1.21%)
Sep 21, 2016	67.58	68.19	67.38	68.19	88,693	+0.59(+0.87%)
Sep 20, 2016	67.78	67.97	67.56	67.60	45,652	+0.16(+0.24%)
Sep 19, 2016	67.59	67.68	67.35	67.44	460,198	-0.20(-0.29%)
Sep 16, 2016	67.50	67.64	67.35	67.64	27,370	+0.51(+0.75%)
Sep 15, 2016	67.08	67.31	66.82	67.13	294,347	-0.25(-0.38%)
Sep 14, 2016	67.28	67.67	67.25	67.38	51,438	+0.07(+0.11%)
Sep 13, 2016	68.13	68.24	66.98	67.31	137,836	-0.71(-1.04%)
Sep 12, 2016	67.89	68.07	67.82	68.02	102,322	+0.03(+0.05%)
Sep 09, 2016	68.22	68.22	67.90	67.99	804,349	-1.09(-1.58%)
Sep 08, 2016	69.51	69.64	68.77	69.08	69,563	-0.78(-1.12%)
Sep 07, 2016	70.19	70.21	69.84	69.86	64,723	-0.01(-0.01%)
Sep 06, 2016	69.43	70.09	69.33	69.87	131,904	+0.45(+0.65%)
Sep 02, 2016	69.53	69.42	69.42	69.42	218,059	-0.52(-0.75%)
Sep 01, 2016	69.42	70.10	69.35	69.95	202,288	+0.10(+0.15%)
Aug 31, 2016	69.69	69.99	69.55	69.85	82,092	+0.00(+0.00%)
Aug 30, 2016	69.98	70.04	69.72	69.85	53,403	-0.16(-0.23%)
Aug 29, 2016	69.63	70.02	69.44	70.01	68,383	+0.84(+1.21%)
Aug 26, 2016	69.78	70.19	69.02	69.17	54,011	-0.35(-0.50%)
Aug 25, 2016	69.55	69.85	69.49	69.52	44,192	-0.25(-0.36%)
Aug 24, 2016	69.97	69.97	69.61	69.77	96,876	-0.14(-0.20%)
Aug 23, 2016	70.02	70.18	69.67	69.91	54,572	+0.06(+0.08%)
Aug 22, 2016	69.76	70.10	69.47	69.85	105,676	+0.55(+0.80%)
Aug 19, 2016	69.26	69.44	69.03	69.30	68,844	-0.33(-0.48%)
Aug 18, 2016	69.53	69.77	69.28	69.63	104,638	+0.14(+0.20%)
Aug 17, 2016	69.29	69.70	69.22	69.49	92,348	+0.30(+0.44%)
Aug 16, 2016	69.39	69.53	68.88	69.19	246,581	-0.10(-0.14%)
Aug 15, 2016	69.62	69.66	69.28	69.29	50,095	-0.65(-0.93%)
Aug 12, 2016	70.06	70.29	69.79	69.94	92,463	+0.46(+0.67%)
Aug 11, 2016	69.96	69.96	69.06	69.48	130,023	-0.51(-0.72%)
Aug 10, 2016	69.89	70.11	69.71	69.98	270,019	+0.27(+0.39%)
Aug 09, 2016	69.32	69.76	69.21	69.71	52,981	+0.54(+0.78%)
Aug 08, 2016	68.81	69.19	68.59	69.18	116,037	+0.17(+0.25%)
Aug 05, 2016	69.49	69.58	68.88	69.01	138,605	-1.01(-1.44%)
Aug 04, 2016	69.65	70.02	69.43	70.02	378,203	+0.80(+1.15%)
Aug 03, 2016	69.24	69.33	68.94	69.22	125,274	-0.08(-0.12%)
Aug 02, 2016	68.83	69.49	68.68	69.30	732,869	-0.50(-0.71%)

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.