VANGUARD LONG-TERM GOVT BD IDX $73.33

up +0.12


21/5/2013 01:21 PM  |  NASDAQ : VGLT  |  Industries :
Type:

VGLT historical data

Date Open High Low Close Volume
5/20/2013 73.43 73.43 73.01 73.21 20
5/17/2013 73.59 73.75 73.12 73.18 166
5/16/2013 73.66 74.11 73.66 73.90 264
5/15/2013 73.40 73.43 72.79 73.21 154
5/14/2013 73.81 73.86 72.81 72.83 1166
5/13/2013 73.52 73.68 73.46 73.52 1193
5/10/2013 74.60 74.60 73.69 73.97 317
5/9/2013 75.01 75.43 74.77 74.78 133
5/8/2013 74.87 75.08 74.83 74.95 66
5/7/2013 74.80 74.93 74.75 74.78 303
5/6/2013 75.34 75.38 74.94 75.07 200
5/3/2013 75.94 75.94 75.19 75.22 305
5/2/2013 76.69 76.89 76.63 76.85 138
5/1/2013 76.64 77.04 76.64 76.91 187
4/30/2013 76.39 76.45 76.16 76.21 150
4/29/2013 76.71 76.78 76.57 76.60 75
4/26/2013 76.53 76.65 76.46 76.62 153
4/25/2013 76.00 76.04 75.90 76.03 302
4/24/2013 76.11 76.28 76.08 76.26 74
4/23/2013 76.58 76.58 76.04 76.08 298
4/22/2013 76.28 76.53 76.28 76.33 229
4/19/2013 76.38 76.38 76.21 76.32 266
4/18/2013 76.27 76.52 76.25 76.40 74
4/17/2013 76.14 76.69 76.13 76.28 625
4/16/2013 75.83 76.03 75.79 75.83 454
4/15/2013 75.90 76.40 75.84 76.38 3157
4/12/2013 75.47 75.85 75.30 75.85 113
4/11/2013 74.97 75.08 74.82 74.85 419
4/10/2013 75.15 75.15 74.72 74.75 392
4/9/2013 75.91 75.97 75.52 75.60 159
4/8/2013 76.22 76.32 75.75 75.80 261
4/5/2013 76.27 76.52 76.23 76.25 372
4/4/2013 74.53 74.98 74.49 74.97 107
4/3/2013 74.16 74.31 74.07 74.27 36
4/2/2013 73.74 73.74 73.58 73.58 26
4/1/2013 73.45 73.95 73.45 73.84 64
3/28/2013 73.65 73.72 73.51 73.51 136
3/27/2013 73.91 74.11 73.86 73.86 78
3/26/2013 73.05 73.40 73.01 73.33 42
3/25/2013 72.98 73.51 72.98 73.28 63
3/22/2013 73.29 73.34 73.08 73.31 26
3/21/2013 73.12 73.25 72.93 73.20 72
3/20/2013 73.00 73.13 72.71 72.72 43
3/19/2013 73.22 73.52 73.22 73.38 44
3/18/2013 73.07 73.07 72.81 72.92 12
3/15/2013 72.14 72.40 72.14 72.38 27
3/14/2013 72.00 72.26 72.00 72.26 33
3/13/2013 72.14 72.36 72.07 72.32 360
3/12/2013 72.10 72.41 72.10 72.31 60
3/11/2013 72.02 72.06 71.84 71.84 342
3/8/2013 71.92 72.15 71.81 71.87 245
3/7/2013 72.80 72.80 72.48 72.49 79
3/6/2013 73.16 73.31 73.06 73.06 56
3/5/2013 73.68 73.68 73.47 73.61 216
3/4/2013 74.06 74.17 73.84 73.84 66
3/1/2013 74.08 74.30 73.99 74.09 2101
2/28/2013 73.75 73.75 73.72 73.75 114
2/27/2013 74.45 74.45 73.70 73.82 16
2/26/2013 74.10 74.55 74.00 74.00 66
2/25/2013 72.69 74.38 72.69 74.37 552
2/22/2013 73.05 73.23 73.05 73.08 41
2/21/2013 73.05 73.27 73.00 73.06 191
2/20/2013 72.36 72.63 72.36 72.63 159
2/19/2013 72.96 72.96 72.47 72.51 267
2/15/2013 72.86 72.90 72.61 72.76 93
2/14/2013 72.61 72.98 72.57 72.94 78
2/13/2013 72.38 72.56 72.25 72.38 95
2/12/2013 72.89 73.01 72.78 72.89 77
2/11/2013 73.03 73.28 73.03 73.09 73
2/8/2013 72.75 73.12 72.69 73.10 90
2/7/2013 72.95 73.32 72.87 72.87 119
2/6/2013 72.79 73.02 72.57 73.02 114
2/5/2013 72.64 72.65 72.42 72.51 155
2/4/2013 72.81 73.21 72.79 73.10 364
2/1/2013 73.50 73.50 72.29 72.29 325
1/31/2013 72.94 73.06 72.67 73.02 1294
1/30/2013 72.85 73.00 72.65 72.95 6131
1/29/2013 73.36 73.58 73.00 73.09 5423
1/28/2013 73.07 73.42 73.07 73.41 5663
1/25/2013 73.87 73.93 73.50 73.61 4120
1/24/2013 74.66 74.66 74.30 74.52 278
1/23/2013 74.84 74.95 74.71 74.78 94
1/22/2013 74.45 74.84 74.37 74.79 124
1/18/2013 74.42 74.73 74.42 74.67 54
1/17/2013 74.25 74.42 74.02 74.26 72
1/16/2013 74.99 74.99 74.75 74.88 29
1/15/2013 74.95 75.06 74.67 74.67 141
1/14/2013 74.72 74.80 74.37 74.40 101
1/11/2013 73.82 74.52 73.78 74.51 676
1/10/2013 73.91 74.30 73.83 74.01 111
1/9/2013 74.24 74.24 74.11 74.23 121
1/8/2013 74.13 74.27 74.10 74.27 208
1/7/2013 73.80 73.96 73.66 73.81 79
1/4/2013 73.56 73.80 73.29 73.80 595
1/3/2013 74.35 74.38 73.57 73.64 377
1/2/2013 74.58 74.62 74.36 74.49 722
12/31/2012 76.23 76.23 75.25 75.30 467
12/28/2012 76.40 76.48 76.20 76.46 591
12/27/2012 75.64 76.36 75.63 76.15 734
12/26/2012 75.68 75.76 75.68 75.76 36
Marketplace
Trading Center