Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	65.02	65.34	65.02	65.27	311,767	+0.58(+0.90%)
Jan 30, 2019	64.63	64.73	64.43	64.68	151,685	-0.07(-0.11%)
Jan 29, 2019	64.49	64.75	64.42	64.75	70,825	+0.31(+0.49%)
Jan 28, 2019	64.49	64.68	64.41	64.44	89,201	-0.08(-0.12%)
Jan 25, 2019	64.52	64.61	64.40	64.52	643,534	-0.27(-0.42%)
Jan 24, 2019	64.70	64.88	64.63	64.79	116,887	+0.40(+0.62%)
Jan 23, 2019	64.15	64.55	64.12	64.39	210,119	-0.01(-0.01%)
Jan 22, 2019	64.38	64.59	64.26	64.40	204,915	+0.43(+0.67%)
Jan 18, 2019	64.15	64.26	63.88	63.97	535,530	-0.36(-0.55%)
Jan 17, 2019	64.35	64.50	64.20	64.33	167,430	+0.00(+0.00%)
Jan 16, 2019	64.03	64.42	64.00	64.33	155,058	+0.08(+0.12%)
Jan 15, 2019	64.48	64.48	64.20	64.25	238,434	-0.23(-0.36%)
Jan 14, 2019	64.71	64.74	64.37	64.48	1,294,960	-0.23(-0.36%)
Jan 11, 2019	64.68	64.85	64.57	64.72	59,925	+0.25(+0.39%)
Jan 10, 2019	64.88	64.92	64.40	64.47	367,074	-0.37(-0.56%)
Jan 09, 2019	64.88	64.93	64.64	64.83	132,907	-0.15(-0.23%)
Jan 08, 2019	65.08	65.22	64.94	64.98	110,796	-0.16(-0.24%)
Jan 07, 2019	65.58	65.59	65.06	65.14	139,252	-0.17(-0.27%)
Jan 04, 2019	65.43	65.52	65.08	65.31	804,216	-0.77(-1.17%)
Jan 03, 2019	65.42	66.23	65.42	66.08	229,769	+0.74(+1.13%)
Jan 02, 2019	65.07	65.35	64.89	65.35	840,117	+0.39(+0.60%)
Dec 31, 2018	64.55	65.10	64.45	64.95	242,346	+0.24(+0.38%)
Dec 28, 2018	64.42	64.72	64.37	64.71	489,638	+0.50(+0.77%)
Dec 27, 2018	64.82	64.92	64.21	64.22	114,623	+0.00(+0.00%)
Dec 26, 2018	64.73	64.93	64.17	64.22	112,133	-0.65(-1.01%)
Dec 24, 2018	64.74	64.88	64.65	64.87	671,829	+0.29(+0.45%)
Dec 21, 2018	64.76	64.80	64.40	64.58	185,529	+0.01(+0.01%)
Dec 20, 2018	65.23	65.23	64.54	64.57	210,011	-0.23(-0.36%)
Dec 19, 2018	64.24	65.03	64.17	64.80	161,365	+0.81(+1.26%)
Dec 18, 2018	63.72	64.08	63.64	63.99	153,646	+0.36(+0.57%)
Dec 17, 2018	63.28	63.69	63.28	63.63	119,127	+0.36(+0.58%)
Dec 14, 2018	63.30	63.38	63.14	63.27	198,443	+0.20(+0.32%)
Dec 13, 2018	63.26	63.29	63.00	63.07	309,049	-0.13(-0.21%)
Dec 12, 2018	63.29	63.39	63.13	63.20	409,066	-0.29(-0.45%)
Dec 11, 2018	63.51	63.72	63.34	63.48	288,599	-0.01(-0.01%)
Dec 10, 2018	63.47	63.67	63.26	63.49	140,528	+0.29(+0.45%)
Dec 07, 2018	62.94	63.29	62.76	63.21	88,786	+0.08(+0.12%)
Dec 06, 2018	63.30	63.63	63.09	63.13	182,073	+0.23(+0.37%)
Dec 04, 2018	62.37	63.31	62.33	62.89	379,245	+0.97(+1.57%)
Dec 03, 2018	61.28	61.92	61.28	61.92	117,461	+0.43(+0.69%)
Nov 30, 2018	61.49	61.50	61.32	61.50	177,630	+0.22(+0.35%)
Nov 29, 2018	61.27	61.42	61.09	61.28	45,474	+0.27(+0.44%)
Nov 28, 2018	61.23	61.31	60.99	61.01	44,755	-0.30(-0.49%)
Nov 27, 2018	61.18	61.41	61.18	61.31	130,090	+0.06(+0.10%)
Nov 26, 2018	61.20	61.33	61.18	61.25	1,096,077	-0.09(-0.14%)
Nov 23, 2018	61.63	61.66	61.34	61.34	457,423	+0.02(+0.03%)
Nov 21, 2018		61.32	61.32	61.32	0	+0.00(+0.00%)
Nov 20, 2018	61.42	61.50	61.25	61.32	153,303	+0.03(+0.04%)
Nov 19, 2018	60.98	61.30	60.98	61.30	58,178	+0.17(+0.28%)
Nov 16, 2018	60.89	61.18	60.73	61.12	120,654	+0.32(+0.53%)
Nov 15, 2018	61.00	61.05	60.58	60.80	120,980	-0.03(-0.04%)
Nov 14, 2018	60.47	61.04	60.41	60.83	79,689	+0.10(+0.16%)
Nov 13, 2018	60.59	60.73	60.49	60.73	85,016	-0.07(-0.11%)
Nov 12, 2018	60.54	60.92	60.54	60.80	67,008	+0.38(+0.63%)
Nov 09, 2018	60.08	60.46	60.08	60.42	382,072	+0.44(+0.74%)
Nov 08, 2018	60.20	60.20	59.95	59.98	45,884	-0.03(-0.04%)
Nov 07, 2018	60.36	60.44	59.96	60.01	114,271	+0.08(+0.13%)
Nov 06, 2018	60.06	60.09	59.92	59.93	307,663	-0.04(-0.07%)
Nov 05, 2018	60.01	60.09	59.95	59.97	100,405	+0.22(+0.36%)
Nov 02, 2018	60.32	60.37	59.68	59.76	480,884	-0.74(-1.22%)

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.