Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		63.71	63.71	63.71	0	+0.36(+0.56%)
Mar 28, 2018	63.44	63.54	63.22	63.35	65,260	+0.14(+0.21%)
Mar 27, 2018	62.61	63.24	62.61	63.22	53,444	+0.65(+1.03%)
Mar 26, 2018	62.68	62.91	62.56	62.57	43,756	-0.24(-0.38%)
Mar 23, 2018	62.57	62.85	62.57	62.81	103,493	-0.02(-0.03%)
Mar 22, 2018	62.87	63.09	62.55	62.83	105,868	+0.60(+0.97%)
Mar 21, 2018	61.99	62.33	61.74	62.22	42,928	+0.06(+0.10%)
Mar 20, 2018	62.12	62.27	62.12	62.16	44,968	-0.28(-0.45%)
Mar 19, 2018	62.32	62.67	62.30	62.44	60,945	-0.08(-0.14%)
Mar 16, 2018	62.59	62.67	62.46	62.53	28,277	-0.29(-0.46%)
Mar 15, 2018	62.79	62.91	62.62	62.82	29,575	-0.02(-0.03%)
Mar 14, 2018	62.39	62.93	62.39	62.84	101,023	+0.54(+0.86%)
Mar 13, 2018	62.18	62.39	62.00	62.30	20,046	+0.27(+0.44%)
Mar 12, 2018	61.81	62.04	61.80	62.03	33,160	+0.37(+0.59%)
Mar 09, 2018	61.71	61.82	61.54	61.66	37,475	-0.38(-0.62%)
Mar 08, 2018	61.84	62.19	61.84	62.05	20,935	+0.31(+0.51%)
Mar 07, 2018	61.99	62.00	61.70	61.73	26,503	-0.02(-0.03%)
Mar 06, 2018	61.86	62.06	61.74	61.75	44,364	+0.04(+0.07%)
Mar 05, 2018	62.05	62.10	61.49	61.71	518,535	-0.14(-0.23%)
Mar 02, 2018	62.16	62.22	61.75	61.85	42,675	-0.54(-0.86%)
Mar 01, 2018	61.94	62.47	61.71	62.39	64,475	+0.45(+0.72%)
Feb 28, 2018	61.83	61.96	61.71	61.94	91,502	+0.39(+0.63%)
Feb 27, 2018	61.83	61.94	61.25	61.55	65,875	-0.12(-0.19%)
Feb 26, 2018	61.89	62.05	61.64	61.67	42,124	+0.06(+0.10%)
Feb 23, 2018	61.56	61.72	61.37	61.61	20,800	+0.52(+0.85%)
Feb 22, 2018	61.19	61.38	61.06	61.09	66,806	+0.15(+0.25%)
Feb 21, 2018	61.73	61.73	60.89	60.94	95,375	-0.76(-1.24%)
Feb 20, 2018	61.84	61.84	61.49	61.70	64,007	-0.22(-0.36%)
Feb 16, 2018		61.92	61.92	61.92	0	+0.28(+0.45%)
Feb 15, 2018	61.67	62.00	61.60	61.64	258,462	+0.24(+0.39%)
Feb 14, 2018	61.83	61.87	61.29	61.40	65,103	-0.61(-0.98%)
Feb 13, 2018	61.88	62.06	61.79	62.01	140,558	+0.19(+0.30%)
Feb 12, 2018	61.86	62.12	61.66	61.83	101,492	+0.32(+0.52%)
Feb 09, 2018	61.56	61.99	61.45	61.51	187,837	-0.38(-0.62%)
Feb 08, 2018	61.60	62.15	61.52	61.89	151,204	-0.05(-0.08%)
Feb 07, 2018	62.60	62.67	61.86	61.94	169,495	-0.56(-0.90%)
Feb 06, 2018	62.63	63.01	62.37	62.50	936,123	-0.25(-0.39%)
Feb 05, 2018	62.21	63.39	62.01	62.74	850,883	+0.38(+0.61%)
Feb 02, 2018	62.72	62.80	62.25	62.36	302,641	-0.62(-0.98%)
Feb 01, 2018	63.90	63.91	62.94	62.98	171,100	-0.88(-1.38%)
Jan 31, 2018	63.88	63.93	63.46	63.86	149,767	+0.33(+0.52%)
Jan 30, 2018	63.67	63.75	63.39	63.53	803,519	-0.41(-0.63%)
Jan 29, 2018	64.01	64.01	63.68	63.94	895,319	-0.24(-0.37%)
Jan 26, 2018	64.43	64.44	64.02	64.17	60,127	-0.30(-0.46%)
Jan 25, 2018	64.08	64.51	63.89	64.47	64,185	+0.52(+0.81%)
Jan 24, 2018	63.93	64.00	63.73	63.95	46,541	-0.35(-0.54%)
Jan 23, 2018	64.36	64.53	64.11	64.30	35,712	+0.26(+0.41%)
Jan 22, 2018		64.35	63.95	64.04	81,850	+0.06(+0.09%)
Jan 19, 2018	64.19	64.26	63.96	63.98	78,927	-0.32(-0.50%)
Jan 18, 2018	64.45	64.60	64.23	64.30	61,261	-0.59(-0.91%)
Jan 17, 2018	65.01	65.28	64.78	64.89	136,138	-0.12(-0.18%)
Jan 16, 2018	65.14	65.14	64.80	65.01	119,107	+0.25(+0.38%)
Jan 12, 2018		64.77	64.77	64.77	0	+0.12(+0.18%)
Jan 11, 2018	64.30	64.76	64.17	64.65	197,393	+0.24(+0.37%)
Jan 10, 2018		64.49		64.41	173,465	-0.03(-0.04%)
Jan 09, 2018	64.92	64.92	64.42	64.44	90,366	-0.85(-1.31%)
Jan 08, 2018	65.50	65.54	65.14	65.29	117,292	-0.07(-0.10%)
Jan 05, 2018	65.45	65.62	65.21	65.36	89,972	-0.21(-0.32%)
Jan 04, 2018	65.32	65.59	65.20	65.57	699,325	+0.03(+0.05%)
Jan 03, 2018	65.52	65.61	65.27	65.54	40,553	+0.26(+0.40%)

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.