Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	76.58	76.62	76.12	76.48	325,619	-0.14(-0.19%)
Nov 27, 2019	76.59	76.73	76.47	76.62	92,664	-0.22(-0.29%)
Nov 26, 2019	76.82	76.93	76.74	76.84	200,530	+0.44(+0.57%)
Nov 25, 2019	76.41	76.52	76.34	76.41	142,166	+0.20(+0.27%)
Nov 22, 2019	76.31	76.37	76.08	76.20	216,629	+0.10(+0.13%)
Nov 21, 2019	76.07	76.27	75.81	76.11	1,292,576	-0.44(-0.57%)
Nov 20, 2019	76.20	76.57	76.15	76.54	137,823	+0.79(+1.04%)
Nov 19, 2019	75.41	75.87	75.41	75.75	347,853	+0.56(+0.74%)
Nov 18, 2019	75.31	75.50	75.16	75.19	2,045,246	+0.18(+0.24%)
Nov 15, 2019	74.91	75.26	74.89	75.01	222,821	-0.09(-0.12%)
Nov 14, 2019	75.07	75.40	75.02	75.10	155,729	+0.75(+1.00%)
Nov 13, 2019	74.54	74.64	74.24	74.36	136,104	+0.45(+0.61%)
Nov 12, 2019	73.72	74.05	73.49	73.90	149,116	+0.23(+0.31%)
Nov 11, 2019	73.69	73.86	73.43	73.67	132,755	+0.09(+0.12%)
Nov 08, 2019	73.71	74.09	73.50	73.58	326,632	-0.30(-0.41%)
Nov 07, 2019	74.33	74.33	73.30	73.89	340,631	-1.29(-1.71%)
Nov 06, 2019	75.22	75.38	74.87	75.17	171,611	+0.41(+0.55%)
Nov 05, 2019	74.77	74.87	74.52	74.76	260,380	-0.80(-1.06%)
Nov 04, 2019	75.70	75.81	75.48	75.56	346,245	-0.96(-1.25%)
Nov 01, 2019	76.67	76.96	76.16	76.52	386,532	-0.25(-0.33%)
Oct 31, 2019	76.37	77.01	76.37	76.77	221,418	+1.01(+1.33%)
Oct 30, 2019	74.99	75.81	74.98	75.76	313,820	+1.01(+1.35%)
Oct 29, 2019	74.87	74.93	74.65	74.75	309,836	+0.07(+0.10%)
Oct 28, 2019	74.86	74.86	74.53	74.68	289,544	-0.64(-0.85%)
Oct 25, 2019	75.90	75.90	75.25	75.32	346,448	-0.37(-0.49%)
Oct 24, 2019	75.98	76.25	75.62	75.69	177,716	-0.12(-0.16%)
Oct 23, 2019	76.16	76.29	75.82	75.82	377,177	+0.06(+0.08%)
Oct 22, 2019	75.81	75.88	75.46	75.75	135,034	+0.43(+0.56%)
Oct 21, 2019	75.38	75.61	75.23	75.33	100,658	-0.58(-0.76%)
Oct 18, 2019	76.00	76.25	75.86	75.90	540,260	-0.04(-0.05%)
Oct 17, 2019	75.88	76.33	75.77	75.94	647,790	-0.12(-0.16%)
Oct 16, 2019	75.90	76.14	75.77	76.06	316,160	+0.09(+0.12%)
Oct 15, 2019	76.48	76.63	75.90	75.98	185,882	-0.85(-1.11%)
Oct 14, 2019	76.89	76.92	76.73	76.83	105,993	+0.43(+0.56%)
Oct 11, 2019	76.66	76.70	75.98	76.40	791,156	-0.91(-1.18%)
Oct 10, 2019	77.79	77.79	77.04	77.31	368,409	-1.08(-1.38%)
Oct 09, 2019	78.58	78.58	78.15	78.40	427,544	-0.48(-0.61%)
Oct 08, 2019	79.25	79.26	78.58	78.87	524,796	+0.18(+0.23%)
Oct 07, 2019	78.85	79.04	78.62	78.70	292,478	-0.62(-0.78%)
Oct 04, 2019	78.95	79.33	78.87	79.32	826,579	+0.58(+0.73%)
Oct 03, 2019	78.24	79.12	78.09	78.74	472,860	+0.68(+0.87%)
Oct 02, 2019	77.96	78.37	77.86	78.06	293,889	+0.24(+0.31%)
Oct 01, 2019	76.79	78.15	76.73	77.82	713,539	+0.19(+0.25%)
Sep 30, 2019	77.00	77.62	76.96	77.62	581,000	+0.19(+0.25%)
Sep 27, 2019	77.24	77.54	77.12	77.43	269,804	+0.19(+0.25%)
Sep 26, 2019	77.18	77.54	77.03	77.24	186,127	+0.42(+0.55%)
Sep 25, 2019	77.73	77.85	76.60	76.81	224,710	-1.09(-1.40%)
Sep 24, 2019	77.28	78.01	77.26	77.90	244,129	+0.91(+1.18%)
Sep 23, 2019	77.16	77.62	76.89	76.99	247,948	+0.02(+0.02%)
Sep 20, 2019	76.36	77.01	76.19	76.97	233,069	+0.96(+1.27%)
Sep 19, 2019	76.35	76.46	75.98	76.01	192,991	+0.19(+0.26%)
Sep 18, 2019	75.96	76.32	75.75	75.81	206,162	+0.34(+0.46%)
Sep 17, 2019	75.09	75.75	74.92	75.47	447,711	+0.41(+0.54%)
Sep 16, 2019	74.82	75.18	74.54	75.06	291,357	+0.89(+1.20%)
Sep 13, 2019	75.06	75.27	74.17	74.17	797,884	-1.56(-2.06%)
Sep 12, 2019	76.72	76.88	75.47	75.72	1,289,313	-0.49(-0.64%)
Sep 11, 2019	76.16	76.55	76.14	76.21	180,878	-0.15(-0.20%)
Sep 10, 2019	77.47	77.70	76.33	76.36	287,718	-1.30(-1.67%)
Sep 09, 2019	77.98	78.08	77.66	77.66	280,369	-1.39(-1.76%)
Sep 06, 2019	78.73	79.12	78.67	79.05	767,931	+0.50(+0.64%)
Sep 05, 2019	78.94	79.02	78.07	78.55	372,936	-1.32(-1.65%)
Sep 04, 2019	79.42	80.02	79.40	79.86	176,350	+0.07(+0.09%)

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.