Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	69.38	69.38	68.58	68.98	59,158	-0.40(-0.58%)
Sep 29, 2016	68.91	69.58	68.91	69.38	55,103	+0.02(+0.04%)
Sep 28, 2016	69.34	69.66	69.20	69.36	128,571	-0.88(-1.26%)
Sep 27, 2016	69.32	70.24	69.14	70.24	60,909	+1.31(+1.90%)
Sep 26, 2016	68.73	69.03	68.73	68.93	574,206	+0.36(+0.52%)
Sep 23, 2016	68.68	68.79	68.52	68.57	99,169	-0.44(-0.64%)
Sep 22, 2016	68.54	69.01	68.44	69.01	78,202	+0.82(+1.21%)
Sep 21, 2016	67.58	68.19	67.38	68.19	88,694	+0.59(+0.87%)
Sep 20, 2016	67.78	67.97	67.56	67.60	45,653	+0.16(+0.24%)
Sep 19, 2016	67.58	67.68	67.35	67.44	460,206	-0.20(-0.29%)
Sep 16, 2016	67.50	67.63	67.35	67.63	27,371	+0.51(+0.75%)
Sep 15, 2016	67.08	67.31	66.82	67.13	294,352	-0.25(-0.38%)
Sep 14, 2016	67.27	67.67	67.25	67.38	51,438	+0.07(+0.11%)
Sep 13, 2016	68.12	68.24	66.97	67.31	137,838	-0.71(-1.04%)
Sep 12, 2016	67.89	68.07	67.82	68.02	102,324	+0.03(+0.05%)
Sep 09, 2016	68.22	68.22	67.90	67.99	804,362	-1.09(-1.58%)
Sep 08, 2016	69.51	69.64	68.77	69.08	69,564	-0.78(-1.12%)
Sep 07, 2016	70.19	70.21	69.84	69.86	64,724	-0.01(-0.01%)
Sep 06, 2016	69.43	70.09	69.33	69.87	131,906	+0.45(+0.65%)
Sep 02, 2016	69.53	69.42	69.42	69.42	218,063	-0.52(-0.75%)
Sep 01, 2016	69.41	70.10	69.35	69.95	202,291	+0.10(+0.15%)
Aug 31, 2016	69.69	69.99	69.55	69.84	82,094	+0.00(+0.00%)
Aug 30, 2016	69.97	70.04	69.72	69.84	53,404	-0.16(-0.23%)
Aug 29, 2016	69.63	70.02	69.44	70.01	68,384	+0.84(+1.21%)
Aug 26, 2016	69.78	70.19	69.02	69.17	54,011	-0.35(-0.50%)
Aug 25, 2016	69.55	69.84	69.49	69.52	44,193	-0.25(-0.36%)
Aug 24, 2016	69.97	69.97	69.61	69.77	96,877	-0.14(-0.20%)
Aug 23, 2016	70.02	70.18	69.66	69.91	54,573	+0.06(+0.08%)
Aug 22, 2016	69.75	70.10	69.47	69.85	105,678	+0.55(+0.80%)
Aug 19, 2016	69.26	69.44	69.03	69.30	68,845	-0.33(-0.48%)
Aug 18, 2016	69.53	69.77	69.28	69.63	104,640	+0.14(+0.20%)
Aug 17, 2016	69.29	69.70	69.22	69.49	92,349	+0.30(+0.44%)
Aug 16, 2016	69.39	69.53	68.88	69.19	246,585	-0.10(-0.14%)
Aug 15, 2016	69.62	69.66	69.28	69.29	50,096	-0.65(-0.93%)
Aug 12, 2016	70.06	70.29	69.79	69.94	92,465	+0.46(+0.67%)
Aug 11, 2016	69.96	69.96	69.06	69.48	130,025	-0.51(-0.72%)
Aug 10, 2016	69.88	70.10	69.71	69.98	270,023	+0.27(+0.39%)
Aug 09, 2016	69.31	69.75	69.21	69.71	52,982	+0.54(+0.78%)
Aug 08, 2016	68.81	69.19	68.59	69.18	116,039	+0.17(+0.25%)
Aug 05, 2016	69.49	69.58	68.88	69.00	138,607	-1.01(-1.44%)
Aug 04, 2016	69.65	70.02	69.43	70.02	378,209	+0.80(+1.15%)
Aug 03, 2016	69.24	69.33	68.94	69.22	125,276	-0.08(-0.12%)
Aug 02, 2016	68.83	69.49	68.68	69.30	732,881	-0.50(-0.71%)
Aug 01, 2016	69.81	70.23	69.74	69.80	246,690	-0.78(-1.10%)
Jul 29, 2016	69.97	70.59	69.90	70.57	145,289	+0.54(+0.77%)
Jul 28, 2016	69.73	70.18	69.65	70.04	379,332	+0.09(+0.13%)
Jul 27, 2016	69.56	70.74	69.50	69.95	2,239,337	+0.63(+0.90%)
Jul 26, 2016	69.53	69.53	68.95	69.32	61,636	+0.12(+0.18%)
Jul 25, 2016	69.30	69.44	69.15	69.20	395,782	-0.07(-0.11%)
Jul 22, 2016	68.79	69.44	68.79	69.27	90,398	+0.08(+0.12%)
Jul 21, 2016	68.47	69.19	68.39	69.19	83,619	+0.07(+0.11%)
Jul 20, 2016	68.96	69.14	68.79	69.12	103,375	-0.34(-0.49%)
Jul 19, 2016	69.31	69.46	69.06	69.46	76,505	+0.52(+0.76%)
Jul 18, 2016	69.40	69.41	68.75	68.94	135,573	-0.11(-0.16%)
Jul 15, 2016	69.30	69.36	68.91	69.05	192,830	-0.75(-1.07%)
Jul 14, 2016	69.49	69.80	69.38	69.80	57,719	-0.81(-1.14%)
Jul 13, 2016	70.38	70.61	70.21	70.61	139,812	+0.70(+1.00%)
Jul 12, 2016	70.01	70.26	69.66	69.91	163,153	-1.00(-1.41%)
Jul 11, 2016	71.25	71.45	70.81	70.91	197,732	-0.61(-0.85%)
Jul 08, 2016	71.20	71.49	70.94	71.52	108,799	+0.41(+0.57%)
Jul 07, 2016	70.80	71.23	70.68	71.11	73,412	+0.16(+0.23%)
Jul 05, 2016	70.68	71.20	70.63	70.95	244,037	+0.84(+1.20%)

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.