Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	63.62	63.89	63.62	63.78	70,505	+0.18(+0.29%)
May 30, 2017	63.60	63.66	63.48	63.59	67,995	+0.29(+0.46%)
May 26, 2017	63.35	63.46	63.23	63.30	26,223	+0.08(+0.13%)
May 25, 2017	63.12	63.25	63.02	63.22	44,648	+0.05(+0.08%)
May 24, 2017	62.97	63.19	62.88	63.17	16,218	+0.30(+0.48%)
May 23, 2017	63.38	63.38	62.81	62.87	33,993	-0.42(-0.66%)
May 22, 2017	63.31	63.37	63.23	63.29	45,979	-0.09(-0.14%)
May 19, 2017	63.30	63.45	63.10	63.38	50,472	+0.07(+0.10%)
May 18, 2017	63.49	63.57	63.20	63.31	41,871	+0.04(+0.07%)
May 17, 2017	62.91	63.36	62.79	63.27	35,232	+0.91(+1.45%)
May 16, 2017	62.19	62.56	62.19	62.36	27,288	+0.25(+0.40%)
May 15, 2017	62.17	62.23	62.04	62.12	45,516	-0.20(-0.32%)
May 12, 2017	62.10	62.36	62.10	62.32	78,279	+0.46(+0.74%)
May 11, 2017	61.63	61.89	61.57	61.86	51,089	-0.01(-0.01%)
May 10, 2017	62.07	62.16	61.75	61.87	52,867	-0.04(-0.07%)
May 09, 2017	61.78	61.93	61.68	61.91	41,952	+0.02(+0.04%)
May 08, 2017	62.17	62.25	61.87	61.88	50,321	-0.38(-0.61%)
May 05, 2017	62.32	62.32	62.07	62.27	52,961	+0.06(+0.09%)
May 04, 2017	62.14	62.30	61.96	62.21	65,870	-0.31(-0.49%)
May 03, 2017	62.72	62.75	62.41	62.51	60,249	+0.14(+0.23%)
May 02, 2017	62.08	62.50	62.08	62.37	745,821	+0.18(+0.29%)
May 01, 2017	62.44	62.67	62.02	62.19	77,507	-0.47(-0.76%)
Apr 28, 2017	62.30	62.78	62.30	62.66	79,027	+0.07(+0.12%)
Apr 27, 2017	62.40	62.66	62.33	62.59	35,598	+0.03(+0.05%)
Apr 26, 2017	62.29	62.58	62.26	62.56	26,902	+0.36(+0.57%)
Apr 25, 2017	62.61	62.71	62.17	62.20	64,334	-0.75(-1.19%)
Apr 24, 2017	62.75	63.02	62.70	62.95	37,057	-0.27(-0.43%)
Apr 21, 2017	63.39	63.49	63.21	63.22	35,342	-0.06(-0.09%)
Apr 20, 2017	63.33	63.43	63.03	63.28	86,472	-0.16(-0.25%)
Apr 19, 2017	63.52	63.56	63.33	63.44	127,501	-0.43(-0.68%)
Apr 18, 2017	63.38	63.95	63.33	63.87	782,822	+0.84(+1.33%)
Apr 17, 2017	63.16	63.23	62.91	63.03	60,984	-0.19(-0.30%)
Apr 13, 2017	63.18	63.35	62.95	63.22	102,179	+0.22(+0.34%)
Apr 12, 2017	62.73	63.04	62.64	63.00	35,857	+0.34(+0.54%)
Apr 11, 2017	62.39	62.79	62.35	62.66	68,081	+0.56(+0.89%)
Apr 10, 2017	62.08	62.23	62.03	62.11	27,887	+0.24(+0.39%)
Apr 07, 2017	62.42	62.60	61.82	61.87	56,389	-0.24(-0.39%)
Apr 06, 2017	62.13	62.18	61.77	62.11	37,732	-0.07(-0.11%)
Apr 05, 2017	61.79	62.22	61.68	62.18	59,807	+0.17(+0.28%)
Apr 04, 2017	62.18	62.24	61.96	62.00	54,516	-0.33(-0.53%)
Apr 03, 2017	61.70	62.38	61.69	62.33	215,870	+0.65(+1.06%)
Mar 31, 2017	61.52	61.74	61.48	61.68	43,345	+0.17(+0.27%)
Mar 30, 2017	61.88	61.88	61.52	61.52	35,318	-0.49(-0.79%)
Mar 29, 2017	61.77	62.03	61.77	62.01	51,180	+0.36(+0.59%)
Mar 28, 2017	62.20	62.20	61.60	61.64	55,988	-0.40(-0.64%)
Mar 27, 2017	62.23	62.31	61.96	62.04	73,847	+0.34(+0.55%)
Mar 24, 2017	61.58	61.84	61.43	61.70	298,233	+0.13(+0.21%)
Mar 23, 2017	61.72	61.80	61.41	61.57	42,794	-0.10(-0.16%)
Mar 22, 2017	61.70	61.88	61.56	61.67	62,891	+0.27(+0.44%)
Mar 21, 2017	60.86	61.46	60.86	61.39	66,333	+0.46(+0.75%)
Mar 20, 2017	60.65	60.97	60.64	60.94	58,122	+0.26(+0.42%)
Mar 17, 2017	60.39	60.71	60.39	60.68	38,214	+0.36(+0.59%)
Mar 16, 2017	60.34	60.45	60.18	60.33	58,102	-0.27(-0.45%)
Mar 15, 2017	60.13	60.68	60.07	60.60	167,957	+0.69(+1.15%)
Mar 14, 2017	59.75	60.01	59.72	59.91	144,936	+0.26(+0.43%)
Mar 13, 2017	59.76	59.92	59.65	59.65	261,332	-0.31(-0.51%)
Mar 10, 2017	59.93	60.02	59.73	59.96	65,444	+0.17(+0.29%)
Mar 09, 2017	60.01	60.08	59.77	59.79	92,549	-0.46(-0.76%)
Mar 08, 2017	60.03	60.31	59.99	60.24	124,065	-0.35(-0.57%)
Mar 07, 2017	60.63	60.67	60.49	60.59	118,927	-0.16(-0.26%)
Mar 06, 2017	60.90	61.02	60.61	60.75	84,701	-0.20(-0.33%)
Mar 03, 2017	60.91	60.95	60.62	60.95	99,300	+0.07(+0.12%)
Mar 02, 2017	60.87	60.87	60.69	60.87	80,873	-0.25(-0.41%)

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.