Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	83.89	84.48	83.83	84.22	2,151,998	-0.50(-0.59%)
Jan 28, 2021	84.93	84.98	84.32	84.72	462,251	-0.47(-0.56%)
Jan 27, 2021	85.30	85.53	85.04	85.20	634,786	+0.26(+0.30%)
Jan 26, 2021	84.79	85.06	84.71	84.94	220,318	-0.13(-0.15%)
Jan 25, 2021	84.61	85.10	84.55	85.07	377,909	+0.94(+1.11%)
Jan 22, 2021	84.14	84.21	83.92	84.13	333,408	+0.20(+0.24%)
Jan 21, 2021	83.92	84.08	83.73	83.93	326,477	-0.53(-0.63%)
Jan 20, 2021	84.21	84.46	84.10	84.46	349,542	+0.05(+0.06%)
Jan 19, 2021	84.02	84.40	83.95	84.40	635,023	+0.25(+0.29%)
Jan 15, 2021	84.30	84.40	83.94	84.16	421,482	+0.33(+0.39%)
Jan 14, 2021	84.52	84.54	83.57	83.83	621,439	-0.73(-0.86%)
Jan 13, 2021	84.04	84.77	84.00	84.56	409,397	+0.86(+1.02%)
Jan 12, 2021	83.56	83.77	83.11	83.70	571,888	-0.04(-0.04%)
Jan 11, 2021	83.70	83.77	83.44	83.74	388,309	-0.17(-0.21%)
Jan 08, 2021	83.95	84.18	83.53	83.91	323,085	-0.27(-0.32%)
Jan 07, 2021	84.14	84.31	83.86	84.18	725,318	-0.69(-0.82%)
Jan 06, 2021	85.23	85.23	84.41	84.88	515,533	-1.71(-1.98%)
Jan 05, 2021	86.86	86.86	86.18	86.59	315,031	-0.64(-0.73%)
Jan 04, 2021	86.73	87.49	86.62	87.23	376,703	-0.06(-0.07%)
Dec 31, 2020		87.29	87.29	87.29	202,901	+0.15(+0.17%)
Dec 30, 2020	86.80	87.16	86.73	87.14	202,901	+0.15(+0.18%)
Dec 29, 2020	86.56	87.03	86.56	86.99	352,991	-0.09(-0.10%)
Dec 28, 2020	86.57	87.12	86.41	87.08	316,894	+0.01(+0.01%)
Dec 24, 2020	86.81	87.10	86.81	87.07	145,509	+0.37(+0.43%)
Dec 23, 2020	86.68	86.70	86.07	86.70	242,266	-0.60(-0.69%)
Dec 22, 2020	87.18	87.34	86.99	87.30	397,077	+0.40(+0.46%)
Dec 21, 2020	86.97	87.06	86.60	86.90	319,935	+0.35(+0.41%)
Dec 18, 2020	86.93	87.10	86.46	86.55	327,831	-0.24(-0.27%)
Dec 17, 2020	87.50	87.66	86.58	86.79	404,969	-0.24(-0.28%)
Dec 16, 2020	86.59	87.28	86.49	87.03	255,923	-0.22(-0.25%)
Dec 15, 2020	87.23	87.53	86.98	87.25	352,006	-0.27(-0.31%)
Dec 14, 2020	87.07	87.70	86.84	87.52	182,619	-0.25(-0.29%)
Dec 11, 2020	87.67	88.05	87.49	87.77	254,146	+0.34(+0.38%)
Dec 10, 2020	86.89	87.50	86.75	87.44	365,152	+0.73(+0.85%)
Dec 09, 2020	86.55	86.96	86.30	86.70	245,552	-0.25(-0.29%)
Dec 08, 2020	87.09	87.37	86.93	86.96	272,326	+0.37(+0.43%)
Dec 07, 2020	86.47	86.75	86.39	86.59	265,951	+0.74(+0.87%)
Dec 04, 2020	86.13	86.17	85.64	85.84	288,782	-1.27(-1.46%)
Dec 03, 2020	86.78	87.24	86.62	87.11	272,704	+0.69(+0.80%)
Dec 02, 2020	86.77	86.79	86.01	86.42	353,650	-0.67(-0.77%)
Dec 01, 2020	87.65	87.75	86.66	87.09	431,474	-1.22(-1.38%)
Nov 30, 2020	88.36	88.61	88.22	88.31	336,890	-0.13(-0.14%)
Nov 27, 2020	88.12	88.49	88.12	88.44	532,404	+0.78(+0.89%)
Nov 25, 2020	87.93	88.27	87.63	87.66	222,240	-0.23(-0.26%)
Nov 24, 2020	88.30	88.33	87.78	87.89	457,521	-0.82(-0.93%)
Nov 23, 2020	88.73	88.84	88.48	88.71	316,219	-0.41(-0.46%)
Nov 20, 2020	88.60	89.14	88.53	89.12	411,232	+0.74(+0.84%)
Nov 19, 2020	88.30	88.66	88.24	88.38	234,107	+0.47(+0.54%)
Nov 18, 2020	88.02	88.09	87.46	87.91	334,890	+0.19(+0.22%)
Nov 17, 2020	87.65	87.84	87.57	87.72	189,065	+0.57(+0.65%)
Nov 16, 2020	87.09	87.40	87.05	87.15	675,950	-0.17(-0.20%)
Nov 13, 2020	87.44	87.59	87.21	87.32	413,221	-0.13(-0.15%)
Nov 12, 2020	86.69	87.47	86.59	87.45	1,327,142	+1.37(+1.59%)
Nov 11, 2020	85.69	86.17	85.65	86.08	1,041,045	+0.27(+0.32%)
Nov 10, 2020	85.67	86.10	85.55	85.81	457,862	-0.46(-0.54%)
Nov 09, 2020	86.15	86.28	85.48	86.27	785,839	-1.77(-2.02%)
Nov 06, 2020	88.12	88.28	87.77	88.04	430,231	-1.01(-1.14%)
Nov 05, 2020	89.19	89.25	88.65	89.06	502,748	+0.16(+0.18%)
Nov 04, 2020	89.17	89.48	88.64	88.89	781,846	+1.81(+2.08%)
Nov 03, 2020	87.17	87.25	86.77	87.08	3,102,634	-0.47(-0.54%)

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.