Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	74.49	74.59	74.10	74.24	184,048	-0.58(-0.77%)
Dec 30, 2019	74.30	74.87	74.19	74.82	227,023	-0.23(-0.31%)
Dec 27, 2019	75.15	75.22	75.06	75.06	105,987	+0.11(+0.14%)
Dec 26, 2019	74.82	75.00	74.65	74.95	100,714	+0.13(+0.18%)
Dec 24, 2019	74.32	74.91	74.30	74.82	45,984	+0.29(+0.38%)
Dec 23, 2019	74.81	74.89	74.38	74.53	158,033	-0.16(-0.21%)
Dec 20, 2019	74.45	74.74	74.33	74.69	104,746	+0.12(+0.17%)
Dec 19, 2019	74.38	74.81	74.24	74.56	347,738	+0.06(+0.08%)
Dec 18, 2019	74.95	75.01	74.39	74.50	150,358	-0.58(-0.77%)
Dec 17, 2019	75.38	75.49	74.92	75.08	95,175	-0.12(-0.15%)
Dec 16, 2019	75.55	75.55	75.02	75.19	249,219	-0.65(-0.86%)
Dec 13, 2019	75.35	76.08	74.93	75.84	280,410	+0.84(+1.12%)
Dec 12, 2019	75.93	75.98	74.57	75.01	533,218	-1.18(-1.55%)
Dec 11, 2019	75.98	76.42	75.95	76.19	203,749	+0.57(+0.75%)
Dec 10, 2019	75.97	76.00	75.54	75.62	616,360	-0.04(-0.05%)
Dec 09, 2019	75.86	75.90	75.62	75.66	161,865	+0.21(+0.28%)
Dec 06, 2019	75.35	75.85	75.25	75.44	474,617	-0.49(-0.64%)
Dec 05, 2019	75.65	76.07	75.61	75.93	717,485	-0.30(-0.40%)
Dec 04, 2019	76.57	76.64	75.95	76.24	230,802	-0.73(-0.95%)
Dec 03, 2019	76.40	77.30	76.34	76.97	295,126	+1.49(+1.98%)
Dec 02, 2019	75.38	75.62	75.28	75.47	544,776	-1.01(-1.32%)
Nov 29, 2019	76.58	76.62	76.12	76.48	325,624	-0.14(-0.19%)
Nov 27, 2019	76.59	76.73	76.47	76.62	92,665	-0.22(-0.29%)
Nov 26, 2019	76.82	76.93	76.74	76.84	200,533	+0.44(+0.57%)
Nov 25, 2019	76.41	76.52	76.34	76.41	142,169	+0.20(+0.27%)
Nov 22, 2019	76.31	76.37	76.08	76.20	216,632	+0.10(+0.13%)
Nov 21, 2019	76.07	76.27	75.81	76.10	1,292,597	-0.44(-0.57%)
Nov 20, 2019	76.20	76.56	76.15	76.54	137,825	+0.79(+1.04%)
Nov 19, 2019	75.41	75.86	75.41	75.75	347,858	+0.56(+0.74%)
Nov 18, 2019	75.31	75.50	75.15	75.19	2,045,278	+0.18(+0.24%)
Nov 15, 2019	74.91	75.26	74.89	75.01	222,825	-0.09(-0.12%)
Nov 14, 2019	75.07	75.39	75.02	75.10	155,732	+0.75(+1.00%)
Nov 13, 2019	74.54	74.64	74.24	74.36	136,107	+0.45(+0.61%)
Nov 12, 2019	73.72	74.05	73.49	73.90	149,118	+0.23(+0.31%)
Nov 11, 2019	73.69	73.86	73.43	73.67	132,757	+0.09(+0.12%)
Nov 08, 2019	73.71	74.09	73.49	73.58	326,638	-0.30(-0.41%)
Nov 07, 2019	74.33	74.33	73.30	73.88	340,636	-1.29(-1.71%)
Nov 06, 2019	75.22	75.38	74.87	75.17	171,613	+0.41(+0.55%)
Nov 05, 2019	74.77	74.87	74.52	74.76	260,384	-0.80(-1.06%)
Nov 04, 2019	75.70	75.81	75.47	75.56	346,250	-0.96(-1.25%)
Nov 01, 2019	76.66	76.96	76.16	76.52	386,538	-0.25(-0.33%)
Oct 31, 2019	76.37	77.01	76.37	76.77	221,422	+1.01(+1.33%)
Oct 30, 2019	74.99	75.81	74.98	75.76	313,825	+1.01(+1.35%)
Oct 29, 2019	74.87	74.93	74.64	74.75	309,841	+0.07(+0.09%)
Oct 28, 2019	74.86	74.86	74.53	74.68	289,548	-0.64(-0.85%)
Oct 25, 2019	75.90	75.90	75.25	75.32	346,453	-0.37(-0.49%)
Oct 24, 2019	75.97	76.25	75.62	75.69	177,719	-0.12(-0.16%)
Oct 23, 2019	76.16	76.28	75.81	75.81	377,183	+0.06(+0.08%)
Oct 22, 2019	75.81	75.88	75.46	75.75	135,036	+0.43(+0.56%)
Oct 21, 2019	75.38	75.61	75.23	75.33	100,659	-0.58(-0.76%)
Oct 18, 2019	76.00	76.25	75.86	75.90	540,269	-0.04(-0.05%)
Oct 17, 2019	75.88	76.32	75.77	75.94	647,800	-0.12(-0.16%)
Oct 16, 2019	75.89	76.14	75.77	76.06	316,165	+0.09(+0.12%)
Oct 15, 2019	76.48	76.63	75.89	75.97	185,885	-0.85(-1.11%)
Oct 14, 2019	76.89	76.92	76.73	76.83	105,994	+0.43(+0.56%)
Oct 11, 2019	76.66	76.70	75.98	76.40	791,168	-0.91(-1.18%)
Oct 10, 2019	77.79	77.79	77.04	77.31	368,415	-1.08(-1.38%)
Oct 09, 2019	78.58	78.58	78.15	78.39	427,551	-0.48(-0.61%)
Oct 08, 2019	79.25	79.26	78.58	78.87	524,804	+0.18(+0.23%)
Oct 07, 2019	78.85	79.04	78.62	78.70	292,483	-0.62(-0.78%)
Oct 04, 2019	78.95	79.33	78.87	79.32	826,592	+0.58(+0.73%)
Oct 03, 2019	78.24	79.12	78.09	78.74	472,867	+0.68(+0.87%)
Oct 02, 2019	77.96	78.37	77.86	78.06	293,894	+0.24(+0.31%)

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.