Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	69.12	69.64	68.90	69.12	49,334	+0.18(+0.26%)
Jun 29, 2016	69.56	69.73	68.91	68.95	67,479	-0.52(-0.75%)
Jun 28, 2016	69.47	69.65	69.24	69.47	114,211	+0.07(+0.09%)
Jun 27, 2016	69.01	69.54	69.01	69.40	232,176	+1.66(+2.45%)
Jun 24, 2016	68.26	68.26	67.55	67.74	152,219	+1.52(+2.29%)
Jun 23, 2016	66.25	66.54	66.06	66.23	100,023	-0.66(-0.98%)
Jun 22, 2016	66.66	66.89	66.53	66.88	60,230	+0.10(+0.15%)
Jun 21, 2016	67.00	67.16	66.70	66.79	81,236	-0.13(-0.19%)
Jun 20, 2016	67.01	67.14	66.89	66.92	43,682	-0.76(-1.12%)
Jun 17, 2016	67.93	67.98	67.45	67.67	55,615	-0.38(-0.56%)
Jun 16, 2016	68.17	68.56	67.91	68.05	148,614	+0.28(+0.42%)
Jun 15, 2016	67.61	67.95	67.56	67.77	114,237	+0.24(+0.36%)
Jun 14, 2016	67.93	67.93	67.43	67.53	83,654	-0.17(-0.25%)
Jun 13, 2016	67.43	67.70	67.20	67.70	88,259	+0.53(+0.79%)
Jun 10, 2016	67.27	67.55	67.03	67.17	165,911	+0.26(+0.39%)
Jun 09, 2016	67.07	67.11	66.87	66.91	48,729	+0.27(+0.40%)
Jun 08, 2016	66.39	66.66	66.27	66.64	106,449	+0.37(+0.56%)
Jun 07, 2016	66.27	66.44	66.22	66.27	51,260	-0.11(-0.17%)
Jun 06, 2016	66.33	66.38	66.01	66.38	83,407	-0.06(-0.10%)
Jun 03, 2016	66.38	66.50	66.26	66.45	90,977	+0.81(+1.24%)
Jun 02, 2016	65.41	65.77	65.33	65.63	135,441	+0.40(+0.61%)
Jun 01, 2016	65.32	65.60	65.05	65.24	62,457	+0.12(+0.19%)
May 31, 2016	64.45	65.11	64.42	65.11	48,124	+0.15(+0.24%)
May 27, 2016	64.94	64.96	64.96	64.96	48,743	-0.05(-0.07%)
May 26, 2016	64.76	65.10	64.76	65.01	63,428	+0.38(+0.59%)
May 25, 2016	64.78	64.96	64.55	64.63	44,709	-0.16(-0.25%)
May 24, 2016	64.86	64.91	64.55	64.79	54,656	-0.28(-0.44%)
May 23, 2016	65.07	65.22	64.85	65.07	43,342	+0.13(+0.20%)
May 20, 2016	64.71	65.15	64.69	64.94	62,368	+0.06(+0.09%)
May 19, 2016	64.70	65.09	64.70	64.89	101,856	+0.20(+0.31%)
May 18, 2016	65.27	65.33	64.42	64.68	110,997	-0.88(-1.33%)
May 17, 2016	65.49	65.74	65.48	65.56	91,193	+0.15(+0.22%)
May 16, 2016	65.66	65.66	65.36	65.41	119,864	-0.58(-0.88%)
May 13, 2016	65.56	66.00	65.51	66.00	1,642,326	+0.63(+0.97%)
May 12, 2016	65.17	65.38	65.16	65.36	52,525	-0.34(-0.52%)
May 11, 2016	65.29	65.78	65.16	65.70	126,000	+0.40(+0.61%)
May 10, 2016	65.29	65.38	65.15	65.31	108,065	+0.02(+0.04%)
May 09, 2016	65.10	65.29	65.03	65.28	60,846	+0.15(+0.22%)
May 06, 2016	65.27	65.29	65.01	65.14	50,284	-0.25(-0.38%)
May 05, 2016	64.90	65.39	64.77	65.39	63,530	+0.46(+0.71%)
May 04, 2016	64.76	64.95	64.46	64.93	130,721	+0.28(+0.44%)
May 03, 2016	64.61	64.88	64.56	64.64	97,246	+0.48(+0.75%)
May 02, 2016	64.22	64.43	63.86	64.16	134,666	-0.52(-0.81%)
Apr 29, 2016	64.03	64.69	63.94	64.69	124,338	+0.34(+0.53%)
Apr 28, 2016	63.93	64.66	63.89	64.35	123,589	+0.33(+0.52%)
Apr 27, 2016	63.77	64.14	63.64	64.02	887,992	+0.51(+0.80%)
Apr 26, 2016	63.65	63.70	63.40	63.51	136,123	-0.24(-0.38%)
Apr 25, 2016	63.82	64.01	63.75	63.75	61,174	-0.27(-0.43%)
Apr 22, 2016	64.18	64.21	63.93	64.03	148,911	-0.13(-0.20%)
Apr 21, 2016	64.03	64.27	63.94	64.15	84,835	-0.37(-0.58%)
Apr 20, 2016	65.25	65.50	64.43	64.53	66,600	-0.66(-1.02%)
Apr 19, 2016	65.25	65.32	64.91	65.19	176,773	-0.68(-1.03%)
Apr 18, 2016	65.38	65.87	65.08	65.87	79,197	+0.34(+0.52%)
Apr 15, 2016	65.33	65.77	65.33	65.53	96,832	+0.42(+0.65%)
Apr 14, 2016	65.17	65.37	65.01	65.11	38,405	-0.30(-0.46%)
Apr 13, 2016	65.02	65.51	65.01	65.41	138,975	+0.18(+0.27%)
Apr 12, 2016	65.21	65.43	65.00	65.23	155,145	-0.40(-0.60%)
Apr 11, 2016	65.38	65.72	65.28	65.63	87,704	-0.09(-0.14%)
Apr 08, 2016	65.76	65.81	65.50	65.72	121,739	-0.37(-0.56%)
Apr 07, 2016	65.78	66.13	65.63	66.09	163,286	+0.77(+1.18%)
Apr 06, 2016	65.41	65.66	65.09	65.32	57,592	-0.44(-0.66%)
Apr 05, 2016	65.68	65.82	65.53	65.76	159,785	+0.66(+1.01%)
Apr 04, 2016	65.04	65.18	64.86	65.10	347,000	+0.02(+0.02%)

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.