Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		87.29	87.29	87.29	202,904	+0.15(+0.17%)
Dec 30, 2020	86.80	87.16	86.73	87.14	202,904	+0.15(+0.18%)
Dec 29, 2020	86.56	87.02	86.56	86.99	352,996	-0.09(-0.10%)
Dec 28, 2020	86.57	87.12	86.41	87.08	316,899	+0.01(+0.01%)
Dec 24, 2020	86.81	87.10	86.81	87.07	145,511	+0.37(+0.43%)
Dec 23, 2020	86.68	86.70	86.07	86.70	242,270	-0.60(-0.69%)
Dec 22, 2020	87.18	87.34	86.99	87.30	397,083	+0.40(+0.46%)
Dec 21, 2020	86.97	87.06	86.60	86.90	319,940	+0.35(+0.41%)
Dec 18, 2020	86.93	87.10	86.46	86.55	327,836	-0.24(-0.27%)
Dec 17, 2020	87.50	87.66	86.58	86.78	404,976	-0.24(-0.28%)
Dec 16, 2020	86.59	87.28	86.48	87.03	255,927	-0.22(-0.25%)
Dec 15, 2020	87.23	87.53	86.98	87.25	352,011	-0.27(-0.31%)
Dec 14, 2020	87.06	87.70	86.84	87.52	182,622	-0.25(-0.29%)
Dec 11, 2020	87.67	88.05	87.49	87.77	254,150	+0.34(+0.38%)
Dec 10, 2020	86.89	87.50	86.75	87.44	365,158	+0.73(+0.85%)
Dec 09, 2020	86.55	86.96	86.30	86.70	245,556	-0.25(-0.29%)
Dec 08, 2020	87.09	87.37	86.93	86.96	272,330	+0.37(+0.43%)
Dec 07, 2020	86.47	86.75	86.39	86.58	265,955	+0.74(+0.87%)
Dec 04, 2020	86.13	86.17	85.64	85.84	288,787	-1.27(-1.46%)
Dec 03, 2020	86.77	87.24	86.62	87.11	272,708	+0.69(+0.80%)
Dec 02, 2020	86.77	86.78	86.01	86.42	353,656	-0.67(-0.77%)
Dec 01, 2020	87.65	87.74	86.66	87.09	431,481	-1.22(-1.38%)
Nov 30, 2020	88.36	88.61	88.22	88.31	336,895	-0.13(-0.14%)
Nov 27, 2020	88.11	88.49	88.11	88.44	532,412	+0.78(+0.89%)
Nov 25, 2020	87.93	88.27	87.63	87.66	222,243	-0.23(-0.26%)
Nov 24, 2020	88.30	88.33	87.78	87.89	457,528	-0.82(-0.93%)
Nov 23, 2020	88.73	88.84	88.47	88.71	316,224	-0.41(-0.46%)
Nov 20, 2020	88.59	89.14	88.53	89.12	411,239	+0.74(+0.84%)
Nov 19, 2020	88.30	88.66	88.24	88.38	234,111	+0.47(+0.54%)
Nov 18, 2020	88.02	88.09	87.46	87.91	334,895	+0.19(+0.22%)
Nov 17, 2020	87.65	87.84	87.57	87.72	189,068	+0.57(+0.65%)
Nov 16, 2020	87.09	87.40	87.05	87.15	675,961	-0.17(-0.20%)
Nov 13, 2020	87.44	87.59	87.21	87.32	413,227	-0.13(-0.14%)
Nov 12, 2020	86.69	87.47	86.58	87.44	1,327,162	+1.37(+1.59%)
Nov 11, 2020	85.69	86.17	85.65	86.08	1,041,061	+0.27(+0.32%)
Nov 10, 2020	85.67	86.10	85.55	85.81	457,869	-0.46(-0.54%)
Nov 09, 2020	86.15	86.28	85.48	86.27	785,851	-1.77(-2.02%)
Nov 06, 2020	88.12	88.28	87.77	88.04	430,238	-1.01(-1.14%)
Nov 05, 2020	89.19	89.25	88.65	89.06	502,756	+0.16(+0.18%)
Nov 04, 2020	89.17	89.48	88.64	88.89	781,858	+1.81(+2.08%)
Nov 03, 2020	87.17	87.25	86.77	87.08	3,102,682	-0.47(-0.54%)
Nov 02, 2020	87.63	87.89	87.44	87.55	654,922	+0.55(+0.63%)
Oct 30, 2020	87.72	87.89	86.98	87.00	1,356,362	-0.84(-0.96%)
Oct 29, 2020	88.67	88.69	87.47	87.85	481,799	-0.85(-0.96%)
Oct 28, 2020	89.01	89.06	88.41	88.69	466,916	+0.12(+0.13%)
Oct 27, 2020	88.41	88.65	88.24	88.58	908,217	+0.55(+0.63%)
Oct 26, 2020	87.88	88.36	87.75	88.03	325,418	+0.81(+0.93%)
Oct 23, 2020	86.61	87.31	86.59	87.21	366,025	+0.50(+0.57%)
Oct 22, 2020	87.38	87.54	86.71	86.72	313,732	-0.89(-1.02%)
Oct 21, 2020	87.67	87.94	87.46	87.61	552,115	-0.31(-0.35%)
Oct 20, 2020	88.22	88.35	87.75	87.92	521,463	-0.79(-0.89%)
Oct 19, 2020	88.55	88.79	88.32	88.70	248,549	-0.33(-0.38%)
Oct 16, 2020	89.15	89.50	88.82	89.04	916,114	-0.24(-0.27%)
Oct 15, 2020	89.92	89.94	89.15	89.28	211,844	-0.14(-0.15%)
Oct 14, 2020	89.54	89.73	89.34	89.42	223,947	+0.18(+0.20%)
Oct 13, 2020	88.90	89.25	88.90	89.24	2,097,229	+0.66(+0.75%)
Oct 12, 2020	88.50	88.69	88.35	88.58	207,441	+0.24(+0.28%)
Oct 09, 2020	88.01	88.42	87.69	88.33	364,587	-0.04(-0.04%)
Oct 08, 2020	88.27	88.41	88.13	88.37	204,737	+0.48(+0.55%)
Oct 07, 2020	88.07	88.50	87.69	87.89	252,644	-0.67(-0.76%)
Oct 06, 2020	87.94	88.98	87.61	88.56	241,605	+0.48(+0.54%)
Oct 05, 2020	88.80	88.80	88.04	88.08	765,691	-1.68(-1.87%)
Oct 02, 2020	90.23	90.23	89.46	89.76	1,049,958	-0.37(-0.41%)

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.