Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	59.90	59.99	59.99	59.99	25,501	+0.31(+0.53%)
Dec 30, 2015	59.63	59.91	59.57	59.67	44,628	-0.09(-0.15%)
Dec 29, 2015	60.47	60.47	59.70	59.76	48,370	-0.88(-1.46%)
Dec 28, 2015	60.54	60.89	60.53	60.64	23,722	+0.18(+0.29%)
Dec 24, 2015	60.32	60.47	60.47	60.47	17,042	+0.31(+0.52%)
Dec 23, 2015	60.12	60.28	59.97	60.15	171,537	-0.43(-0.72%)
Dec 22, 2015	60.77	60.79	60.47	60.59	41,347	-0.39(-0.64%)
Dec 21, 2015	61.16	61.25	60.89	60.98	30,273	-0.03(-0.05%)
Dec 18, 2015	61.00	61.17	60.87	61.01	43,443	+0.30(+0.49%)
Dec 17, 2015	60.38	60.82	60.36	60.72	52,898	+0.55(+0.92%)
Dec 16, 2015	60.03	60.47	59.81	60.16	89,245	-0.02(-0.04%)
Dec 15, 2015	60.04	60.29	59.96	60.19	43,325	-0.33(-0.54%)
Dec 14, 2015	61.02	61.12	60.43	60.52	57,720	-0.92(-1.50%)
Dec 11, 2015	61.00	61.44	60.90	61.44	58,921	+1.06(+1.75%)
Dec 10, 2015	60.46	60.48	60.29	60.38	26,720	+0.04(+0.07%)
Dec 09, 2015	60.21	60.52	59.87	60.34	42,794	-0.11(-0.19%)
Dec 08, 2015	60.63	60.71	60.22	60.45	45,047	+0.08(+0.13%)
Dec 07, 2015	59.99	60.72	59.94	60.37	68,173	+0.51(+0.84%)
Dec 04, 2015	59.40	60.03	59.40	59.87	72,647	+0.49(+0.82%)
Dec 03, 2015	60.23	60.23	59.14	59.38	41,593	-1.52(-2.50%)
Dec 02, 2015	60.79	60.99	60.64	60.90	150,214	+0.03(+0.05%)
Dec 01, 2015	60.18	60.92	60.18	60.87	90,299	+0.75(+1.24%)
Nov 30, 2015	59.94	60.18	59.94	60.12	24,875	+0.21(+0.35%)
Nov 27, 2015	60.00	60.10	59.91	59.91	123,179	-0.04(-0.07%)
Nov 25, 2015	59.99	59.95	59.95	59.95	20,002	+0.11(+0.19%)
Nov 24, 2015	59.90	60.06	59.83	59.84	52,390	-0.03(-0.05%)
Nov 23, 2015	59.76	59.98	59.62	59.87	43,983	+0.14(+0.24%)
Nov 20, 2015	59.93	59.96	59.65	59.73	41,975	-0.17(-0.28%)
Nov 19, 2015	59.90	59.98	59.81	59.90	30,841	+0.39(+0.66%)
Nov 18, 2015	59.30	59.57	59.30	59.50	44,356	+0.13(+0.22%)
Nov 17, 2015	59.05	59.56	58.91	59.38	50,312	+0.08(+0.13%)
Nov 16, 2015	59.42	59.51	59.16	59.30	20,362	-0.18(-0.31%)
Nov 13, 2015	59.19	59.48	59.19	59.48	153,598	+0.42(+0.72%)
Nov 12, 2015	58.95	59.21	58.93	59.06	79,536	+0.33(+0.56%)
Nov 11, 2015	58.82	58.96	58.69	58.73	31,665	-0.40(-0.68%)
Nov 10, 2015	58.78	59.17	58.74	59.13	25,118	+0.33(+0.56%)
Nov 09, 2015	58.64	58.96	58.55	58.80	54,888	-0.22(-0.37%)
Nov 06, 2015	59.25	59.26	58.91	59.02	65,468	-0.86(-1.43%)
Nov 05, 2015	59.95	59.95	59.70	59.87	29,576	-0.11(-0.19%)
Nov 04, 2015	60.02	60.15	59.80	59.98	43,627	+0.04(+0.07%)
Nov 03, 2015	60.24	60.27	59.86	59.94	39,746	-0.40(-0.66%)
Nov 02, 2015	60.26	60.49	60.26	60.34	136,348	-0.29(-0.48%)
Oct 30, 2015	60.43	60.66	60.31	60.63	138,652	+0.43(+0.72%)
Oct 29, 2015	60.83	60.83	60.19	60.20	64,362	-0.89(-1.45%)
Oct 28, 2015	61.35	61.36	60.94	61.09	32,133	-0.30(-0.48%)
Oct 27, 2015	61.43	61.66	61.32	61.39	47,641	+0.16(+0.26%)
Oct 26, 2015	61.14	61.28	61.14	61.23	29,581	+0.34(+0.56%)
Oct 23, 2015	60.77	60.99	60.71	60.89	73,985	-0.42(-0.68%)
Oct 22, 2015	61.27	61.53	61.02	61.31	31,924	+0.06(+0.10%)
Oct 21, 2015	61.03	61.30	60.97	61.24	26,719	+0.58(+0.96%)
Oct 20, 2015	60.71	60.74	60.58	60.66	16,460	-0.34(-0.55%)
Oct 19, 2015	61.15	61.23	60.80	60.99	27,575	-0.17(-0.27%)
Oct 16, 2015	61.38	61.43	61.16	61.16	22,381	+0.00(+0.00%)
Oct 15, 2015	61.42	61.46	61.16	61.16	65,003	-0.34(-0.55%)
Oct 14, 2015	61.14	61.54	60.95	61.50	37,096	+0.47(+0.78%)
Oct 13, 2015	61.03	61.07	60.74	61.02	32,799	+0.11(+0.18%)
Oct 12, 2015	60.81	60.99	60.81	60.91	23,671	+0.43(+0.71%)
Oct 09, 2015	60.28	60.63	60.14	60.48	37,416	+0.12(+0.20%)
Oct 08, 2015	60.93	60.98	60.17	60.36	36,102	-0.44(-0.72%)
Oct 07, 2015	60.71	60.94	60.58	60.80	41,676	-0.13(-0.22%)
Oct 06, 2015	60.62	61.03	60.52	60.94	35,419	+0.19(+0.32%)
Oct 05, 2015	61.11	61.31	60.68	60.75	89,506	-0.75(-1.23%)
Oct 02, 2015	61.94	62.20	61.36	61.50	405,079	+0.43(+0.70%)

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.