Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	51.67	51.87	51.24	51.25	5,348,563	-0.22(-0.44%)
Oct 30, 2023	51.34	51.69	51.03	51.48	2,251,648	-0.22(-0.43%)
Oct 27, 2023	51.54	51.73	51.30	51.70	1,793,137	-0.13(-0.24%)
Oct 26, 2023	51.14	51.89	51.10	51.83	2,328,519	+0.72(+1.41%)
Oct 25, 2023	51.44	51.49	50.94	51.11	2,481,352	-1.04(-2.00%)
Oct 24, 2023	51.69	52.15	51.49	52.15	3,813,416	+0.55(+1.06%)
Oct 23, 2023	50.79	51.94	50.57	51.60	2,313,067	+0.58(+1.15%)
Oct 20, 2023	50.89	51.18	50.76	51.02	2,517,765	+0.31(+0.61%)
Oct 19, 2023	51.30	51.66	50.69	50.71	4,314,795	-0.91(-1.76%)
Oct 18, 2023	51.59	51.77	51.27	51.61	3,281,676	-0.47(-0.90%)
Oct 17, 2023	51.88	52.28	51.65	52.08	6,219,907	-0.58(-1.11%)
Oct 16, 2023	52.66	52.75	52.49	52.66	3,763,170	-0.78(-1.46%)
Oct 13, 2023	53.47	53.57	53.22	53.44	1,505,367	+0.85(+1.61%)
Oct 12, 2023	53.72	53.76	52.51	52.60	2,614,341	-1.32(-2.44%)
Oct 11, 2023	53.59	53.91	53.44	53.91	2,678,615	+0.99(+1.88%)
Oct 10, 2023	52.44	53.20	52.28	52.92	2,815,659	-0.08(-0.15%)
Oct 09, 2023	52.28	53.01	52.04	53.00	2,189,584	+1.12(+2.16%)
Oct 06, 2023	51.52	52.36	51.45	51.88	2,414,739	-0.60(-1.15%)
Oct 05, 2023	52.62	52.66	52.35	52.48	2,460,342	-0.19(-0.35%)
Oct 04, 2023	52.42	52.72	52.19	52.66	4,559,125	+0.63(+1.22%)
Oct 03, 2023	52.69	52.89	51.92	52.03	3,532,152	-1.02(-1.93%)
Oct 02, 2023	53.53	53.59	52.89	53.05	3,517,492	-0.85(-1.58%)
Sep 29, 2023	54.22	54.35	53.58	53.91	2,605,153	+0.04(+0.07%)
Sep 28, 2023	53.30	53.89	52.99	53.87	2,354,612	+0.12(+0.22%)
Sep 27, 2023	54.42	54.47	53.54	53.75	2,316,729	-0.28(-0.52%)
Sep 26, 2023	54.36	54.45	53.95	54.03	2,102,153	-0.17(-0.32%)
Sep 25, 2023	54.47	54.39	54.18	54.21	2,222,271	-1.23(-2.22%)
Sep 22, 2023	55.08	55.54	55.00	55.44	1,127,067	+0.41(+0.74%)
Sep 21, 2023	55.33	55.37	55.02	55.03	2,609,916	-1.28(-2.28%)
Sep 20, 2023	56.47	56.62	56.30	56.31	1,621,960	+0.11(+0.19%)
Sep 19, 2023	56.34	56.54	56.20	56.21	1,103,757	-0.35(-0.62%)
Sep 18, 2023	56.23	56.60	56.22	56.56	884,383	+0.22(+0.40%)
Sep 15, 2023	56.55	56.55	56.29	56.33	3,079,762	-0.29(-0.51%)
Sep 14, 2023	56.86	56.98	56.54	56.62	947,910	-0.34(-0.60%)
Sep 13, 2023	56.79	57.14	56.74	56.96	1,034,673	+0.03(+0.05%)
Sep 12, 2023	56.80	56.95	56.61	56.94	1,099,513	+0.26(+0.46%)
Sep 11, 2023	56.68	56.83	56.60	56.67	799,684	-0.35(-0.61%)
Sep 08, 2023	57.07	57.34	56.93	57.02	1,147,145	+0.19(+0.34%)
Sep 07, 2023	56.84	56.88	56.65	56.83	941,734	+0.12(+0.21%)
Sep 06, 2023	56.91	56.92	56.54	56.71	1,252,119	+0.11(+0.19%)
Sep 05, 2023	56.98	57.01	56.57	56.61	1,478,483	-0.69(-1.20%)
Sep 01, 2023	57.86	57.86	57.18	57.29	1,537,353	-0.86(-1.48%)
Aug 31, 2023	58.10	58.39	58.05	58.16	1,706,729	+0.24(+0.42%)
Aug 30, 2023	57.91	58.02	57.75	57.92	1,932,465	-0.04(-0.07%)
Aug 29, 2023	57.20	58.06	57.17	57.95	2,800,657	+0.59(+1.03%)
Aug 28, 2023	57.56	57.56	57.13	57.36	1,226,376	+0.07(+0.12%)
Aug 25, 2023	57.02	57.46	56.91	57.30	1,424,065	+0.12(+0.20%)
Aug 24, 2023	57.29	57.51	57.15	57.18	1,090,292	-0.26(-0.46%)
Aug 23, 2023	56.87	57.49	56.81	57.44	1,456,659	+1.21(+2.15%)
Aug 22, 2023	55.88	56.28	55.81	56.23	1,153,133	+0.36(+0.64%)
Aug 21, 2023	55.95	56.01	55.70	55.87	3,431,873	-0.72(-1.27%)
Aug 18, 2023	56.41	56.82	56.35	56.59	1,108,092	+0.17(+0.31%)
Aug 17, 2023	56.44	56.50	56.16	56.41	1,220,654	-0.22(-0.39%)
Aug 16, 2023	56.87	57.15	56.55	56.64	2,047,030	-0.42(-0.73%)
Aug 15, 2023	57.16	57.38	57.02	57.05	1,352,706	-0.30(-0.52%)
Aug 14, 2023	57.37	57.77	57.19	57.35	1,251,576	-0.11(-0.19%)
Aug 11, 2023	57.44	57.75	57.39	57.46	1,621,859	-0.19(-0.34%)
Aug 10, 2023	58.43	58.61	57.63	57.65	1,393,635	-0.86(-1.47%)
Aug 09, 2023	58.36	58.57	58.33	58.52	1,308,775	+0.28(+0.48%)
Aug 08, 2023	58.33	58.62	58.10	58.24	1,368,711	+0.63(+1.09%)
Aug 07, 2023	57.89	57.93	57.55	57.61	1,972,015	-0.49(-0.85%)
Aug 04, 2023	57.33	58.20	57.33	58.10	1,661,157	+0.97(+1.69%)
Aug 03, 2023	57.30	57.38	56.96	57.13	3,354,231	-1.22(-2.09%)
Aug 02, 2023	58.31	58.42	57.96	58.35	2,068,030	-0.54(-0.92%)

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.