Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	57.70	58.23	57.66	57.78	44,584	-0.28(-0.49%)
Jun 29, 2015	57.50	58.24	57.40	58.06	58,084	+1.30(+2.28%)
Jun 26, 2015	56.94	56.97	56.54	56.76	30,293	-0.52(-0.91%)
Jun 25, 2015	57.33	57.55	57.20	57.29	8,850	-0.26(-0.45%)
Jun 24, 2015	57.35	57.59	57.24	57.55	15,257	+0.44(+0.76%)
Jun 23, 2015	56.94	57.47	56.94	57.11	28,051	-0.29(-0.51%)
Jun 22, 2015	57.89	58.07	57.32	57.40	18,042	-1.00(-1.71%)
Jun 19, 2015	58.21	58.52	58.21	58.40	18,548	+0.64(+1.11%)
Jun 18, 2015	57.70	57.83	57.45	57.76	131,636	-0.25(-0.42%)
Jun 17, 2015	58.19	58.19	57.69	58.01	20,574	-0.37(-0.64%)
Jun 16, 2015	58.21	58.39	57.97	58.38	21,836	+0.43(+0.75%)
Jun 15, 2015	58.34	58.35	57.89	57.94	26,640	+0.06(+0.11%)
Jun 12, 2015	57.78	58.38	57.78	57.88	19,901	+0.07(+0.12%)
Jun 11, 2015	57.31	57.94	57.15	57.81	29,362	+1.01(+1.78%)
Jun 10, 2015	56.98	57.06	56.67	56.80	62,092	-0.47(-0.83%)
Jun 09, 2015	57.48	57.55	57.16	57.27	31,413	-0.45(-0.78%)
Jun 08, 2015	57.89	57.98	57.66	57.72	25,300	-0.03(-0.05%)
Jun 05, 2015	57.88	58.11	57.69	57.75	30,008	-0.61(-1.04%)
Jun 04, 2015	58.04	58.54	58.04	58.36	67,746	+0.66(+1.14%)
Jun 03, 2015	58.11	58.15	57.57	57.70	64,621	-0.87(-1.49%)
Jun 02, 2015	58.96	58.96	58.47	58.57	44,083	-0.79(-1.33%)
Jun 01, 2015	59.76	59.86	59.14	59.37	24,293	-0.54(-0.90%)
May 29, 2015	60.13	60.28	59.88	59.90	19,656	+0.07(+0.12%)
May 28, 2015	59.84	59.97	59.75	59.83	42,207	-0.13(-0.22%)
May 27, 2015	59.67	59.97	59.50	59.97	36,566	+0.12(+0.20%)
May 26, 2015	59.14	59.89	59.12	59.85	58,045	+0.95(+1.61%)
May 22, 2015	59.01	58.90	58.90	58.90	56,650	-0.02(-0.04%)
May 21, 2015	58.59	59.04	58.56	58.93	27,669	+0.74(+1.27%)
May 20, 2015	58.16	58.49	57.98	58.18	61,401	+0.11(+0.19%)
May 19, 2015	57.93	58.59	57.93	58.07	24,150	-0.51(-0.86%)
May 18, 2015	58.91	58.91	58.52	58.58	26,360	-0.88(-1.49%)
May 15, 2015	58.89	59.57	58.81	59.46	33,546	+1.07(+1.82%)
May 14, 2015	58.24	58.62	58.14	58.40	44,629	+0.16(+0.27%)
May 13, 2015	59.01	59.01	58.09	58.24	47,037	-0.43(-0.73%)
May 12, 2015	58.36	59.02	58.16	58.67	89,733	+0.13(+0.22%)
May 11, 2015	59.42	59.50	58.51	58.54	79,112	-1.34(-2.24%)
May 08, 2015	60.18	60.28	59.72	59.88	278,153	+0.27(+0.45%)
May 07, 2015	59.24	59.78	59.22	59.61	306,538	+0.65(+1.11%)
May 06, 2015	59.56	59.58	58.78	58.96	110,668	-0.92(-1.54%)
May 05, 2015	59.96	59.99	59.39	59.88	74,408	-0.09(-0.14%)
May 04, 2015	60.62	60.69	59.91	59.97	66,262	-0.43(-0.72%)
May 01, 2015	60.76	60.86	60.28	60.40	240,747	-0.89(-1.44%)
Apr 30, 2015	60.81	61.34	60.57	61.29	48,524	+0.13(+0.22%)
Apr 29, 2015	61.20	61.41	60.95	61.15	59,922	-0.69(-1.12%)
Apr 28, 2015	62.17	62.41	61.82	61.85	30,638	-0.78(-1.24%)
Apr 27, 2015	62.63	62.76	62.26	62.63	30,527	-0.02(-0.03%)
Apr 24, 2015	62.41	62.77	62.41	62.64	24,033	+0.42(+0.67%)
Apr 23, 2015	62.00	62.46	61.96	62.22	63,347	+0.27(+0.43%)
Apr 22, 2015	62.79	62.82	61.92	61.96	46,917	-0.87(-1.39%)
Apr 21, 2015	63.12	63.16	62.81	62.83	33,725	-0.31(-0.50%)
Apr 20, 2015	63.44	63.44	62.95	63.15	53,112	-0.53(-0.83%)
Apr 17, 2015	62.92	63.74	62.91	63.67	80,165	+0.66(+1.05%)
Apr 16, 2015	63.31	63.31	62.74	63.01	35,737	-0.24(-0.37%)
Apr 15, 2015	63.46	63.54	63.15	63.25	54,505	-0.03(-0.05%)
Apr 14, 2015	63.55	63.80	63.28	63.28	55,323	+0.40(+0.64%)
Apr 13, 2015	62.78	62.94	62.69	62.88	37,909	+0.02(+0.03%)
Apr 10, 2015	63.15	63.15	62.78	62.86	62,032	+0.16(+0.25%)
Apr 09, 2015	63.39	63.39	62.64	62.70	35,673	-0.69(-1.09%)
Apr 08, 2015	63.47	63.55	63.03	63.40	63,140	-0.12(-0.19%)
Apr 07, 2015	63.11	63.53	62.93	63.52	143,377	+0.52(+0.82%)
Apr 06, 2015	63.63	63.65	62.89	63.00	28,014	-0.30(-0.47%)
Apr 02, 2015	63.85	63.29	63.29	63.29	48,650	-0.62(-0.97%)

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.