Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	87.64	87.89	87.45	87.55	654,911	+0.55(+0.63%)
Oct 30, 2020	87.72	87.89	86.98	87.01	1,356,340	-0.84(-0.96%)
Oct 29, 2020	88.67	88.70	87.48	87.85	481,791	-0.85(-0.96%)
Oct 28, 2020	89.01	89.06	88.42	88.70	466,908	+0.12(+0.13%)
Oct 27, 2020	88.41	88.65	88.24	88.58	908,203	+0.55(+0.63%)
Oct 26, 2020	87.88	88.36	87.76	88.03	325,413	+0.81(+0.93%)
Oct 23, 2020	86.61	87.31	86.59	87.21	366,019	+0.50(+0.57%)
Oct 22, 2020	87.39	87.54	86.71	86.72	313,727	-0.90(-1.02%)
Oct 21, 2020	87.67	87.94	87.46	87.61	552,106	-0.31(-0.35%)
Oct 20, 2020	88.23	88.35	87.76	87.92	521,455	-0.79(-0.89%)
Oct 19, 2020	88.55	88.80	88.33	88.71	248,545	-0.33(-0.38%)
Oct 16, 2020	89.15	89.50	88.82	89.04	916,099	-0.24(-0.27%)
Oct 15, 2020	89.92	89.94	89.15	89.28	211,841	-0.14(-0.15%)
Oct 14, 2020	89.55	89.73	89.34	89.42	223,944	+0.18(+0.20%)
Oct 13, 2020	88.90	89.25	88.90	89.24	2,097,196	+0.66(+0.75%)
Oct 12, 2020	88.50	88.69	88.35	88.58	207,438	+0.24(+0.28%)
Oct 09, 2020	88.01	88.43	87.69	88.33	364,581	-0.04(-0.04%)
Oct 08, 2020	88.27	88.41	88.13	88.37	204,734	+0.48(+0.55%)
Oct 07, 2020	88.07	88.50	87.69	87.89	252,640	-0.67(-0.76%)
Oct 06, 2020	87.94	88.98	87.61	88.56	241,601	+0.48(+0.54%)
Oct 05, 2020	88.80	88.80	88.05	88.08	765,679	-1.68(-1.87%)
Oct 02, 2020	90.23	90.23	89.46	89.76	1,049,941	-0.37(-0.41%)
Oct 01, 2020	89.58	90.29	89.41	90.13	338,986	+0.16(+0.18%)
Sep 30, 2020	90.31	90.31	89.53	89.98	855,506	-0.76(-0.84%)
Sep 29, 2020	90.77	90.98	90.64	90.73	212,568	+0.08(+0.09%)
Sep 28, 2020	90.74	90.81	90.54	90.65	671,811	-0.26(-0.29%)
Sep 25, 2020	90.87	91.06	90.71	90.92	585,713	+0.06(+0.07%)
Sep 24, 2020	90.82	90.89	90.65	90.85	213,670	+0.27(+0.30%)
Sep 23, 2020	90.45	90.58	90.02	90.58	846,952	+0.14(+0.16%)
Sep 22, 2020	90.49	90.75	90.26	90.44	197,743	-0.07(-0.08%)
Sep 21, 2020	90.75	91.02	90.37	90.51	401,921	+0.42(+0.47%)
Sep 18, 2020	90.39	90.44	89.96	90.08	1,083,371	-0.28(-0.31%)
Sep 17, 2020	90.80	90.82	90.20	90.36	282,719	+0.24(+0.27%)
Sep 16, 2020	90.72	90.74	89.80	90.12	469,514	-0.23(-0.26%)
Sep 15, 2020	90.39	90.51	90.18	90.36	201,565	-0.21(-0.23%)
Sep 14, 2020	90.71	90.86	90.40	90.56	147,816	+0.05(+0.06%)
Sep 11, 2020	90.46	90.58	90.36	90.51	184,863	+0.15(+0.17%)
Sep 10, 2020	89.49	90.47	89.24	90.36	475,982	+0.43(+0.48%)
Sep 09, 2020	90.28	90.43	89.65	89.92	356,749	-0.27(-0.30%)
Sep 08, 2020	90.50	90.91	90.17	90.19	232,214	+0.51(+0.57%)
Sep 04, 2020	90.53	90.64	89.50	89.68	441,832	-1.66(-1.82%)
Sep 03, 2020	91.22	92.03	91.09	91.34	422,256	+0.26(+0.29%)
Sep 02, 2020	90.05	91.12	90.03	91.08	604,504	+0.83(+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.