Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	56.22	56.36	55.54	56.19	2,228,662	-0.28(-0.50%)
Oct 28, 2022	56.49	56.90	56.27	56.47	1,034,133	-0.43(-0.76%)
Oct 27, 2022	56.61	57.09	56.21	56.90	1,392,674	+0.56(+0.99%)
Oct 26, 2022	55.96	56.48	55.94	56.35	1,664,051	+0.74(+1.32%)
Oct 25, 2022	55.36	55.71	55.28	55.61	2,474,734	+1.44(+2.67%)
Oct 24, 2022	54.36	54.71	53.85	54.17	1,873,402	-0.36(-0.66%)
Oct 21, 2022	54.41	54.90	54.20	54.53	1,309,145	-0.95(-1.72%)
Oct 20, 2022	56.04	56.22	55.39	55.48	1,273,513	-0.85(-1.51%)
Oct 19, 2022	56.71	56.81	56.25	56.33	1,001,485	-1.00(-1.75%)
Oct 18, 2022	57.14	57.38	56.53	57.33	1,173,068	+0.19(+0.33%)
Oct 17, 2022	57.79	58.00	57.08	57.14	1,981,876	-0.25(-0.43%)
Oct 14, 2022	58.27	58.27	57.22	57.39	1,353,348	-0.42(-0.72%)
Oct 13, 2022	57.16	58.31	57.16	57.80	1,226,904	-0.48(-0.83%)
Oct 12, 2022	57.73	58.39	57.68	58.28	1,944,503	+0.25(+0.42%)
Oct 11, 2022	58.01	58.61	57.59	58.04	3,903,872	+0.29(+0.51%)
Oct 10, 2022	58.41	58.50	57.49	57.74	1,130,443	-0.89(-1.51%)
Oct 07, 2022	58.54	58.97	58.34	58.63	1,785,917	-0.53(-0.89%)
Oct 06, 2022	59.52	59.61	58.92	59.16	2,281,122	-0.23(-0.38%)
Oct 05, 2022	59.64	59.66	59.00	59.39	2,764,996	-0.66(-1.10%)
Oct 04, 2022	60.44	60.68	59.95	60.05	2,634,520	-0.15(-0.25%)
Oct 03, 2022	60.16	60.67	59.85	60.20	2,765,819	+0.93(+1.57%)
Sep 30, 2022	60.24	60.47	59.13	59.27	2,278,474	-0.67(-1.12%)
Sep 29, 2022	59.51	60.20	59.43	59.94	999,750	-0.35(-0.58%)
Sep 28, 2022	59.62	60.32	59.26	60.29	1,599,995	+1.86(+3.17%)
Sep 27, 2022	59.36	59.46	58.37	58.43	3,271,614	-1.42(-2.38%)
Sep 26, 2022	60.74	60.79	59.59	59.85	962,126	-1.21(-1.97%)
Sep 23, 2022	60.83	61.37	60.41	61.06	1,578,106	+0.36(+0.59%)
Sep 22, 2022	61.09	61.15	60.51	60.70	2,016,309	-1.56(-2.51%)
Sep 21, 2022	61.61	62.30	61.21	62.27	1,134,922	+0.93(+1.52%)
Sep 20, 2022	61.08	61.66	60.93	61.33	1,516,485	-0.63(-1.02%)
Sep 19, 2022	61.76	62.20	61.66	61.96	1,090,871	+0.14(+0.23%)
Sep 16, 2022	61.76	62.31	61.68	61.82	2,881,728	-0.47(-0.76%)
Sep 15, 2022	62.24	62.44	62.12	62.29	1,544,213	-0.11(-0.18%)
Sep 14, 2022	62.06	62.50	61.95	62.41	730,834	+0.17(+0.27%)
Sep 13, 2022	61.68	62.27	61.51	62.24	1,296,299	+0.08(+0.12%)
Sep 12, 2022	62.83	62.94	61.90	62.16	1,425,664	-0.46(-0.74%)
Sep 09, 2022	62.63	62.89	62.30	62.62	465,150	+0.10(+0.17%)
Sep 08, 2022	62.93	63.25	62.50	62.52	644,680	-0.58(-0.93%)
Sep 07, 2022	62.60	63.23	62.58	63.10	706,073	+1.00(+1.61%)
Sep 06, 2022	62.89	62.94	62.11	62.11	1,360,066	-1.52(-2.38%)
Sep 02, 2022	63.35	63.77	63.19	63.62	1,559,133	+0.37(+0.58%)
Sep 01, 2022	63.34	63.58	62.93	63.25	1,232,932	-1.11(-1.72%)
Aug 31, 2022	64.79	65.10	64.19	64.36	839,901	-0.61(-0.94%)
Aug 30, 2022	64.73	65.23	64.50	64.97	563,224	+0.20(+0.30%)
Aug 29, 2022	64.99	65.01	64.56	64.78	583,809	-0.56(-0.86%)
Aug 26, 2022	64.71	65.56	64.58	65.34	812,982	+0.39(+0.61%)
Aug 25, 2022	64.17	65.09	63.95	64.95	657,456	+0.85(+1.32%)
Aug 24, 2022	64.25	64.41	63.90	64.10	1,196,991	-0.44(-0.68%)
Aug 23, 2022	64.62	65.31	64.39	64.54	519,714	-0.33(-0.51%)
Aug 22, 2022	65.05	65.10	64.64	64.87	553,284	-0.27(-0.42%)
Aug 19, 2022	65.21	65.30	64.97	65.14	595,500	-1.00(-1.51%)
Aug 18, 2022	66.16	66.53	66.02	66.14	886,401	+0.11(+0.17%)
Aug 17, 2022	66.23	66.23	65.81	66.03	792,922	-0.70(-1.06%)
Aug 16, 2022	66.36	66.74	65.82	66.73	795,867	+0.25(+0.38%)
Aug 15, 2022	66.91	67.09	66.47	66.48	1,332,952	+0.03(+0.04%)
Aug 12, 2022	66.26	66.45	65.86	66.45	2,412,189	+0.65(+0.99%)
Aug 11, 2022	67.10	67.20	65.68	65.80	1,268,742	-1.38(-2.06%)
Aug 10, 2022	67.58	68.18	67.03	67.18	673,184	-0.44(-0.65%)
Aug 09, 2022	67.52	67.86	67.42	67.62	410,738	-0.26(-0.39%)
Aug 08, 2022	67.56	67.95	67.48	67.89	2,110,752	+0.92(+1.38%)
Aug 05, 2022	67.28	67.28	66.61	66.97	3,150,275	-1.49(-2.18%)
Aug 04, 2022	68.29	68.63	68.08	68.46	655,970	+0.02(+0.03%)
Aug 03, 2022	67.28	68.49	66.84	68.44	1,142,328	+0.96(+1.42%)
Aug 02, 2022	68.94	69.19	67.37	67.48	787,949	-1.35(-1.97%)

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.