Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	56.24	56.32	56.08	56.08	28,889	+0.06(+0.11%)
Dec 29, 2011	55.95	56.11	55.76	56.02	8,815	+0.07(+0.12%)
Dec 28, 2011	55.25	56.04	55.25	55.95	9,327	+1.13(+2.07%)
Dec 27, 2011	54.87	54.89	54.73	54.82	9,509	+0.02(+0.04%)
Dec 23, 2011	55.00	55.00	54.62	54.80	27,116	-0.65(-1.18%)
Dec 21, 2011	55.94	56.00	55.45	55.45	154,684	-0.62(-1.10%)
Dec 20, 2011	56.81	56.81	55.94	56.07	30,506	-1.14(-1.99%)
Dec 19, 2011	56.70	57.22	56.67	57.20	63,151	+0.56(+0.99%)
Dec 16, 2011	56.36	56.75	56.29	56.64	26,486	+0.48(+0.85%)
Dec 15, 2011	56.00	56.23	55.89	56.17	16,678	+0.02(+0.04%)
Dec 14, 2011	55.72	56.26	55.58	56.14	38,420	+0.86(+1.56%)
Dec 13, 2011	54.68	55.50	54.56	55.28	12,109	+0.49(+0.89%)
Dec 12, 2011	54.93	55.07	54.79	54.79	14,994	+0.31(+0.56%)
Dec 09, 2011	55.25	55.29	54.49	54.49	8,845	-0.68(-1.24%)
Dec 08, 2011	54.71	55.35	54.71	55.17	7,709	+0.32(+0.58%)
Dec 07, 2011	54.66	54.88	54.40	54.85	12,917	+0.31(+0.57%)
Dec 06, 2011	54.68	54.86	54.54	54.54	5,833	-0.39(-0.71%)
Dec 05, 2011	54.50	55.11	54.50	54.93	34,482	-0.13(-0.24%)
Dec 02, 2011	54.44	55.06	54.28	55.06	33,105	+0.59(+1.09%)
Dec 01, 2011	54.29	54.46	54.04	54.46	6,647	-0.20(-0.36%)
Nov 30, 2011	54.89	54.96	54.50	54.66	19,440	-1.10(-1.98%)
Nov 29, 2011	55.71	56.05	55.39	55.76	23,443	-0.19(-0.34%)
Nov 28, 2011	55.19	55.97	55.00	55.96	28,218	-0.12(-0.22%)
Nov 25, 2011	56.42	56.42	56.08	56.08	11,924	-0.69(-1.21%)
Nov 23, 2011	56.18	56.84	56.12	56.76	22,862	+0.56(+1.00%)
Nov 22, 2011	55.85	56.21	55.77	56.20	25,688	+0.43(+0.78%)
Nov 21, 2011	55.90	55.97	55.71	55.77	50,842	+0.34(+0.61%)
Nov 18, 2011	55.26	55.45	55.04	55.44	10,273	-0.07(-0.12%)
Nov 17, 2011	54.99	55.64	54.96	55.50	28,448	+0.38(+0.69%)
Nov 16, 2011	54.97	55.12	54.75	55.12	23,597	+0.55(+1.01%)
Nov 15, 2011	54.78	55.10	54.45	54.57	11,589	-0.10(-0.18%)
Nov 14, 2011	54.41	54.67	54.31	54.67	46,840	+0.56(+1.03%)
Nov 11, 2011	54.02	54.11	53.90	54.11	13,771	-0.19(-0.34%)
Nov 10, 2011	54.50	54.68	53.92	54.29	30,689	-0.77(-1.40%)
Nov 09, 2011	55.04	55.35	54.91	55.06	16,328	+1.07(+1.97%)
Nov 08, 2011	54.52	54.75	53.96	54.00	18,723	-0.67(-1.23%)
Nov 07, 2011	54.41	54.95	54.25	54.67	14,012	+0.42(+0.78%)
Nov 04, 2011	54.09	54.43	54.07	54.25	53,958	-0.10(-0.19%)
Nov 03, 2011	54.31	54.57	54.10	54.35	119,675	-0.55(-1.00%)
Nov 02, 2011	54.42	54.96	54.28	54.90	23,270	-0.46(-0.82%)
Nov 01, 2011	55.17	55.36	54.58	55.36	62,323	+1.72(+3.22%)
Oct 31, 2011	52.93	53.65	52.93	53.64	9,307	+1.34(+2.56%)
Oct 28, 2011	52.17	52.38	52.06	52.30	21,771	+0.42(+0.81%)
Oct 27, 2011	52.62	52.74	51.66	51.87	35,528	-1.49(-2.80%)
Oct 26, 2011	53.88	53.98	53.32	53.37	12,193	-0.81(-1.49%)
Oct 25, 2011	52.97	54.17	52.97	54.17	14,185	+1.24(+2.34%)
Oct 24, 2011	53.22	53.29	52.93	52.93	30,381	-0.07(-0.14%)
Oct 21, 2011	53.14	53.24	53.01	53.01	22,335	-0.35(-0.66%)
Oct 20, 2011	53.54	53.87	53.32	53.36	7,460	-0.32(-0.60%)
Oct 19, 2011	53.42	53.85	53.32	53.68	18,624	-0.04(-0.07%)
Oct 18, 2011	54.19	54.34	53.42	53.72	43,778	-0.33(-0.61%)
Oct 17, 2011	53.31	54.05	53.31	54.05	13,293	+0.83(+1.57%)
Oct 14, 2011	53.24	53.47	53.10	53.21	6,288	-0.54(-1.01%)
Oct 13, 2011	53.61	54.13	53.61	53.76	12,852	+0.36(+0.67%)
Oct 12, 2011	53.45	53.65	53.05	53.40	26,503	-0.76(-1.41%)
Oct 11, 2011	54.39	54.46	53.94	54.16	70,437	-0.16(-0.30%)
Oct 10, 2011	54.41	54.41	53.01	54.32	29,777	-0.62(-1.14%)
Oct 07, 2011	54.67	55.20	54.46	54.95	31,557	-0.41(-0.75%)
Oct 06, 2011	55.94	55.94	55.33	55.36	78,790	-0.80(-1.42%)
Oct 05, 2011	56.45	56.45	55.95	56.16	19,081	-0.35(-0.63%)
Oct 04, 2011	57.38	57.61	56.51	56.51	55,333	-0.54(-0.94%)

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.