Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	44.25	44.36	44.18	44.18	5,614	-0.24(-0.54%)
Mar 30, 2011	44.33	44.47	44.24	44.42	15,969	+0.19(+0.42%)
Mar 29, 2011	44.42	44.52	44.24	44.24	1,660	-0.29(-0.65%)
Mar 28, 2011	44.43	44.53	44.43	44.53	716	+0.13(+0.29%)
Mar 25, 2011	44.65	44.77	44.40	44.40	6,758	-0.25(-0.55%)
Mar 24, 2011	44.64	44.66	44.62	44.65	4,470	-0.20(-0.45%)
Mar 23, 2011	45.25	45.25	44.81	44.85	1,832	-0.10(-0.23%)
Mar 22, 2011	44.72	44.95	44.72	44.95	1,427	+0.10(+0.23%)
Mar 21, 2011	44.89	44.89	44.70	44.85	6,080	-0.07(-0.17%)
Mar 18, 2011	44.79	45.03	44.79	44.92	19,876	-0.16(-0.35%)
Mar 17, 2011	45.04	45.08	44.91	45.08	1,913	-0.19(-0.41%)
Mar 16, 2011	44.91	45.50	44.90	45.27	6,240	+0.54(+1.20%)
Mar 15, 2011	44.90	44.90	44.69	44.73	4,203	+0.53(+1.20%)
Mar 14, 2011	44.17	44.38	44.17	44.20	3,160	-0.06(-0.13%)
Mar 11, 2011	44.49	44.49	44.20	44.26	1,887	-0.20(-0.45%)
Mar 10, 2011	43.89	44.46	43.68	44.46	15,451	+0.57(+1.29%)
Mar 09, 2011	43.56	43.89	43.50	43.89	4,343	+0.46(+1.07%)
Mar 08, 2011	43.68	43.68	43.43	43.43	7,610	-0.22(-0.50%)
Mar 07, 2011	43.60	43.75	43.46	43.65	2,310	-0.16(-0.36%)
Mar 04, 2011	43.53	43.80	43.53	43.80	703	+0.28(+0.65%)
Mar 03, 2011	43.74	43.74	43.52	43.52	1,607	-0.47(-1.07%)
Mar 02, 2011	44.24	44.29	43.99	43.99	3,785	-0.38(-0.86%)
Mar 01, 2011	44.15	44.37	44.15	44.37	1,608	-0.01(-0.02%)
Feb 28, 2011	44.39	44.39	44.28	44.38	13,802	-0.11(-0.25%)
Feb 25, 2011	44.36	44.49	44.35	44.49	3,016	+0.26(+0.59%)
Feb 24, 2011	44.21	44.35	44.21	44.23	1,828	+0.16(+0.36%)
Feb 23, 2011	43.98	44.24	43.98	44.07	9,255	+0.15(+0.34%)
Feb 22, 2011	43.52	43.95	43.52	43.92	5,480	+0.70(+1.62%)
Feb 18, 2011	43.27	43.27	43.22	43.22	1,060	-0.26(-0.60%)
Feb 17, 2011	43.53	43.63	43.46	43.48	7,226	-0.04(-0.10%)
Feb 16, 2011	43.42	43.58	43.30	43.53	1,143	+0.07(+0.17%)
Feb 15, 2011	43.35	43.45	43.30	43.45	8,837	+0.10(+0.24%)
Feb 14, 2011	43.29	43.41	43.29	43.35	9,777	+0.12(+0.28%)
Feb 11, 2011	43.04	43.23	43.04	43.23	7,942	+0.37(+0.87%)
Feb 10, 2011	42.94	43.05	42.77	42.86	8,320	-0.21(-0.49%)
Feb 09, 2011	42.86	43.27	42.71	43.06	14,263	+0.29(+0.68%)
Feb 08, 2011	43.09	43.17	42.76	42.77	7,676	-0.27(-0.62%)
Feb 07, 2011	42.94	43.09	42.86	43.04	549,792	+0.07(+0.17%)
Feb 04, 2011	43.21	43.27	42.94	42.97	469,502	-0.43(-1.00%)
Feb 03, 2011	43.53	43.67	43.35	43.40	101,547	-0.23(-0.53%)
Feb 02, 2011	43.85	43.87	43.50	43.63	22,130	-0.15(-0.34%)
Feb 01, 2011	43.71	43.84	43.62	43.78	14,794	-0.13(-0.30%)
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%)

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.