Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	64.17	64.33	63.94	63.94	628,566	-0.19(-0.29%)
Jun 28, 2018	64.15	64.19	64.02	64.13	81,284	-0.02(-0.03%)
Jun 27, 2018	63.98	64.17	63.88	64.15	45,236	+0.61(+0.96%)
Jun 26, 2018	63.49	63.57	63.44	63.54	20,638	+0.05(+0.08%)
Jun 25, 2018	63.45	63.67	63.45	63.49	57,871	+0.13(+0.20%)
Jun 22, 2018	63.14	63.38	63.14	63.36	18,427	+0.04(+0.07%)
Jun 21, 2018	63.26	63.42	63.22	63.32	39,056	+0.29(+0.46%)
Jun 20, 2018	63.48	63.48	63.02	63.03	32,973	-0.50(-0.79%)
Jun 19, 2018	63.59	63.70	63.47	63.53	24,392	+0.33(+0.53%)
Jun 18, 2018	63.33	63.34	63.12	63.20	37,922	-0.03(-0.04%)
Jun 15, 2018		63.60	63.23	63.23	103,290	+0.03(+0.05%)
Jun 14, 2018	62.99	63.19	62.85	63.19	33,328	+0.50(+0.80%)
Jun 13, 2018	62.79	62.87	62.41	62.69	46,545	-0.03(-0.05%)
Jun 12, 2018	62.56	62.79	62.55	62.72	65,106	+0.00(+0.00%)
Jun 11, 2018	62.62	62.74	62.57	62.72	29,809	-0.11(-0.18%)
Jun 08, 2018	62.87	62.99	62.81	62.83	35,739	-0.22(-0.35%)
Jun 07, 2018	62.41	63.32	62.41	63.06	95,094	+0.62(+1.00%)
Jun 06, 2018	62.63	62.63	62.29	62.43	36,658	-0.51(-0.82%)
Jun 05, 2018	63.05	63.14	62.92	62.94	589,822	+0.17(+0.27%)
Jun 04, 2018	63.16	63.17	62.76	62.77	35,693	-0.44(-0.69%)
Jun 01, 2018	63.15	63.41	62.99	63.21	585,260	-0.38(-0.59%)
May 31, 2018	63.76	63.97	63.47	63.59	49,733	-0.07(-0.11%)
May 30, 2018	63.46	63.66	63.36	63.66	103,942	-0.42(-0.65%)
May 29, 2018	63.31	64.21	63.19	64.07	192,803	+1.32(+2.11%)
May 25, 2018		62.75	62.75	62.75	0	+0.38(+0.60%)
May 24, 2018	62.29	62.44	62.24	62.38	329,989	+0.47(+0.76%)
May 23, 2018	61.80	61.97	61.79	61.91	166,348	+0.42(+0.68%)
May 22, 2018	61.57	61.57	61.38	61.49	97,228	-0.07(-0.11%)
May 21, 2018	61.47	61.57	61.37	61.56	38,540	+0.01(+0.01%)
May 18, 2018	61.16	61.57	61.16	61.55	46,707	+0.53(+0.87%)
May 17, 2018	61.24	61.31	60.98	61.02	33,096	-0.31(-0.50%)
May 16, 2018	61.62	61.65	61.33	61.33	293,769	-0.23(-0.37%)
May 15, 2018	61.69	61.69	61.28	61.56	70,827	-0.68(-1.10%)
May 14, 2018	62.33	62.43	62.23	62.24	36,211	-0.32(-0.52%)
May 11, 2018	62.59	62.62	62.35	62.56	239,722	+0.14(+0.23%)
May 10, 2018	62.21	62.46	62.11	62.42	107,324	+0.45(+0.73%)
May 09, 2018	62.03	62.16	61.93	61.97	133,913	-0.33(-0.53%)
May 08, 2018	62.23	62.38	62.09	62.30	185,041	-0.05(-0.08%)
May 07, 2018	62.44	62.44	62.30	62.35	87,865	-0.08(-0.12%)
May 04, 2018	62.56	62.58	62.22	62.43	149,154	+0.07(+0.11%)
May 03, 2018	62.37	62.57	62.30	62.36	681,783	+0.27(+0.44%)
May 02, 2018	62.26	62.35	62.06	62.09	58,526	-0.06(-0.10%)
May 01, 2018	62.33	62.33	62.04	62.15	53,987	-0.27(-0.43%)
Apr 30, 2018	62.34	62.56	62.31	62.41	118,046	+0.17(+0.27%)
Apr 27, 2018	62.03	62.28	62.03	62.24	31,804	+0.43(+0.69%)
Apr 26, 2018	61.67	61.85	61.59	61.82	74,775	+0.41(+0.67%)
Apr 25, 2018	61.53	61.65	61.25	61.41	106,308	-0.37(-0.61%)
Apr 24, 2018	61.93	62.05	61.70	61.78	66,423	-0.30(-0.48%)
Apr 23, 2018	61.95	62.11	61.86	62.08	59,253	+0.03(+0.05%)
Apr 20, 2018	62.25	62.39	62.00	62.05	71,874	-0.44(-0.71%)
Apr 19, 2018	62.51	62.57	62.23	62.49	65,824	-0.48(-0.76%)
Apr 18, 2018	63.44	63.47	62.96	62.96	45,797	-0.51(-0.80%)
Apr 17, 2018	63.25	63.64	63.25	63.48	42,198	+0.17(+0.27%)
Apr 16, 2018	62.93	63.31	62.87	63.31	77,712	+0.00(+0.00%)
Apr 13, 2018	63.08	63.37	63.08	63.31	73,540	+0.14(+0.23%)
Apr 12, 2018	63.37	63.37	63.03	63.16	34,788	-0.47(-0.74%)
Apr 11, 2018	63.80	63.84	63.50	63.63	43,263	+0.21(+0.34%)
Apr 10, 2018	63.45	63.53	63.23	63.42	32,604	-0.09(-0.13%)
Apr 09, 2018	63.19	63.52	63.05	63.50	29,114	+0.06(+0.09%)
Apr 06, 2018	63.16	63.44	63.00	63.44	29,299	+0.70(+1.11%)
Apr 05, 2018	62.90	62.96	62.74	62.74	52,403	-0.45(-0.71%)
Apr 04, 2018	63.50	63.58	63.13	63.19	416,953	-0.12(-0.19%)
Apr 03, 2018	63.53	63.57	63.27	63.31	39,628	-0.48(-0.75%)

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.