Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	49.71	49.94	49.58	49.94	0	+0.27(+0.53%)
Aug 29, 2013	49.23	49.68	49.23	49.68	0	+0.33(+0.67%)
Aug 28, 2013	49.47	49.47	49.34	49.35	0	-0.43(-0.87%)
Aug 27, 2013	49.36	49.78	49.34	49.78	0	+0.58(+1.17%)
Aug 26, 2013	49.11	49.21	49.05	49.21	0	+0.27(+0.55%)
Aug 23, 2013	48.45	49.06	48.45	48.94	0	+0.58(+1.20%)
Aug 22, 2013	48.21	48.62	47.57	48.36	0	+0.07(+0.15%)
Aug 21, 2013	48.35	48.61	47.86	48.28	0	-0.28(-0.57%)
Aug 20, 2013	48.37	48.56	48.37	48.56	0	+0.29(+0.59%)
Aug 19, 2013	48.39	48.44	48.19	48.27	0	-0.32(-0.66%)
Aug 16, 2013	48.93	48.93	48.60	48.60	0	-0.28(-0.57%)
Aug 15, 2013	48.84	49.15	48.77	48.87	13,366	-0.52(-1.06%)
Aug 14, 2013	49.24	49.48	49.24	49.40	0	+0.03(+0.06%)
Aug 13, 2013	49.53	49.53	49.30	49.37	25,694	-0.60(-1.21%)
Aug 12, 2013	50.34	50.38	49.97	49.97	5,988	-0.28(-0.55%)
Aug 09, 2013	50.14	50.25	50.04	50.25	4,686	-0.04(-0.08%)
Aug 08, 2013	50.10	50.29	50.10	50.29	1,719	+0.19(+0.39%)
Aug 07, 2013	49.79	50.09	49.79	50.09	2,455	+0.52(+1.06%)
Aug 06, 2013	49.61	49.61	49.54	49.57	4,564	-0.13(-0.27%)
Aug 05, 2013	49.78	49.83	49.62	49.70	4,823	-0.31(-0.63%)
Aug 02, 2013	49.47	50.01	49.46	50.01	20,773	+0.55(+1.11%)
Aug 01, 2013	49.93	49.93	49.42	49.46	4,657	-0.83(-1.66%)
Jul 31, 2013	49.58	50.30	49.57	50.30	0	+0.04(+0.07%)
Jul 30, 2013	50.45	50.46	50.26	50.26	0	-0.13(-0.27%)
Jul 29, 2013	50.41	50.42	50.40	50.40	0	-0.23(-0.46%)
Jul 26, 2013	50.61	50.63	50.52	50.63	0	+0.29(+0.58%)
Jul 25, 2013	50.28	50.34	50.21	50.34	0	-0.06(-0.12%)
Jul 24, 2013	50.38	50.49	50.28	50.40	0	-0.54(-1.06%)
Jul 23, 2013	50.89	50.96	50.72	50.93	0	-0.15(-0.29%)
Jul 22, 2013	51.14	51.20	51.07	51.08	0	+0.15(+0.29%)
Jul 19, 2013	50.87	50.96	50.87	50.93	0	+0.49(+0.97%)
Jul 18, 2013	50.77	50.78	50.44	50.44	0	-0.43(-0.84%)
Jul 17, 2013	50.99	51.07	50.87	50.87	2,456	+0.05(+0.10%)
Jul 16, 2013	50.75	50.84	50.66	50.81	0	+0.28(+0.56%)
Jul 15, 2013	50.38	50.59	50.38	50.53	0	+0.14(+0.28%)
Jul 12, 2013	50.78	50.78	50.25	50.39	0	-0.04(-0.07%)
Jul 11, 2013	50.23	50.42	50.12	50.42	0	+0.59(+1.18%)
Jul 10, 2013	50.22	50.22	49.80	49.84	0	-0.46(-0.91%)
Jul 09, 2013	51.06	51.06	50.14	50.29	0	-0.01(-0.01%)
Jul 08, 2013	50.06	50.30	50.06	50.30	0	+0.50(+1.00%)
Jul 05, 2013	50.19	50.25	49.80	49.80	0	-1.58(-3.07%)
Jul 03, 2013	51.46	51.50	51.31	51.37	0	-0.13(-0.26%)
Jul 02, 2013	51.57	51.57	51.43	51.51	0	+0.07(+0.14%)
Jul 01, 2013	52.10	52.10	50.78	51.43	0	+0.09(+0.17%)
Jun 28, 2013	50.84	51.35	50.84	51.35	1,442	+0.54(+1.06%)
Jun 26, 2013	51.00	51.00	50.81	50.81	0	+0.30(+0.60%)
Jun 25, 2013	51.00	52.13	50.50	50.50	0	-0.32(-0.63%)
Jun 24, 2013	50.39	50.93	50.39	50.82	0	-0.08(-0.16%)
Jun 21, 2013	51.59	51.60	50.90	50.90	37,775	-0.71(-1.37%)
Jun 20, 2013	51.72	52.00	51.39	51.61	0	-0.67(-1.28%)
Jun 19, 2013	52.99	53.01	52.26	52.28	0	-0.57(-1.07%)
Jun 18, 2013	52.63	52.88	52.63	52.85	0	-0.01(-0.02%)
Jun 17, 2013	53.18	53.18	52.85	52.86	0	-0.42(-0.79%)
Jun 14, 2013	53.19	53.41	53.19	53.28	0	+0.13(+0.25%)
Jun 13, 2013	52.68	53.18	52.66	53.14	70,618	+0.65(+1.24%)
Jun 12, 2013	52.66	53.02	52.49	52.49	9,073	-0.52(-0.97%)
Jun 11, 2013	52.40	53.01	52.40	53.01	48,851	+0.35(+0.67%)
Jun 10, 2013	52.70	52.79	52.63	52.66	0	-0.27(-0.51%)
Jun 07, 2013	53.35	53.49	52.93	52.93	0	-0.86(-1.60%)
Jun 06, 2013	53.62	54.31	53.46	53.78	0	+0.08(+0.15%)
Jun 05, 2013	53.32	53.76	53.32	53.70	0	+0.57(+1.08%)
Jun 04, 2013	53.27	53.40	53.12	53.13	0	-0.46(-0.86%)

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.