Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	64.70	64.70	64.25	64.44	446,471	-0.19(-0.30%)
Feb 27, 2019	64.97	64.97	64.55	64.63	89,508	-0.67(-1.03%)
Feb 26, 2019	65.29	65.33	65.10	65.30	103,110	+0.29(+0.44%)
Feb 25, 2019	64.98	65.06	64.86	65.01	120,494	-0.19(-0.29%)
Feb 22, 2019	65.14	65.38	65.11	65.20	69,883	+0.37(+0.56%)
Feb 21, 2019	64.92	64.97	64.73	64.84	89,346	-0.58(-0.89%)
Feb 20, 2019	65.38	65.46	65.21	65.42	121,737	-0.15(-0.23%)
Feb 19, 2019	65.64	65.70	65.39	65.57	135,178	+0.16(+0.24%)
Feb 15, 2019	65.17	65.41	65.17	65.41	126,111	+0.10(+0.16%)
Feb 14, 2019	65.49	65.51	65.19	65.31	325,676	+0.36(+0.55%)
Feb 13, 2019	64.96	65.07	64.83	64.95	221,911	-0.24(-0.36%)
Feb 12, 2019	65.24	65.26	65.01	65.18	1,008,310	-0.17(-0.25%)
Feb 11, 2019	65.33	65.48	65.29	65.35	77,472	-0.24(-0.37%)
Feb 08, 2019	65.53	65.66	65.45	65.59	482,988	+0.28(+0.43%)
Feb 07, 2019	65.11	65.34	65.05	65.32	111,026	+0.43(+0.66%)
Feb 06, 2019	65.09	65.09	64.74	64.89	116,120	+0.03(+0.04%)
Feb 05, 2019	64.71	64.98	64.70	64.86	93,918	+0.30(+0.46%)
Feb 04, 2019	64.59	64.62	64.36	64.57	273,622	-0.30(-0.46%)
Feb 01, 2019	65.11	65.18	64.81	64.86	293,763	-0.41(-0.62%)
Jan 31, 2019	65.02	65.34	65.02	65.27	311,762	+0.58(+0.90%)
Jan 30, 2019	64.63	64.73	64.43	64.69	151,683	-0.07(-0.11%)
Jan 29, 2019	64.49	64.76	64.42	64.76	70,824	+0.31(+0.49%)
Jan 28, 2019	64.49	64.69	64.41	64.44	89,199	-0.08(-0.12%)
Jan 25, 2019	64.52	64.61	64.40	64.52	643,524	-0.27(-0.42%)
Jan 24, 2019	64.70	64.88	64.63	64.79	116,885	+0.40(+0.62%)
Jan 23, 2019	64.16	64.55	64.12	64.39	210,116	-0.01(-0.01%)
Jan 22, 2019	64.38	64.59	64.26	64.40	204,912	+0.43(+0.67%)
Jan 18, 2019	64.16	64.26	63.88	63.97	535,522	-0.36(-0.55%)
Jan 17, 2019	64.36	64.50	64.20	64.33	167,427	+0.00(+0.00%)
Jan 16, 2019	64.03	64.42	64.00	64.33	155,056	+0.08(+0.12%)
Jan 15, 2019	64.49	64.49	64.20	64.25	238,430	-0.23(-0.36%)
Jan 14, 2019	64.71	64.74	64.37	64.49	1,294,939	-0.23(-0.36%)
Jan 11, 2019	64.68	64.85	64.57	64.72	59,924	+0.25(+0.39%)
Jan 10, 2019	64.88	64.92	64.40	64.47	367,068	-0.37(-0.56%)
Jan 09, 2019	64.88	64.93	64.64	64.83	132,905	-0.15(-0.23%)
Jan 08, 2019	65.08	65.22	64.94	64.98	110,794	-0.16(-0.24%)
Jan 07, 2019	65.58	65.59	65.06	65.14	139,250	-0.17(-0.27%)
Jan 04, 2019	65.43	65.52	65.09	65.31	804,203	-0.77(-1.17%)
Jan 03, 2019	65.42	66.23	65.42	66.09	229,766	+0.74(+1.13%)
Jan 02, 2019	65.07	65.35	64.89	65.35	840,104	+0.39(+0.60%)
Dec 31, 2018	64.55	65.10	64.45	64.96	242,342	+0.24(+0.38%)
Dec 28, 2018	64.42	64.72	64.37	64.71	489,630	+0.50(+0.77%)
Dec 27, 2018	64.82	64.92	64.21	64.22	114,622	+0.00(+0.00%)
Dec 26, 2018	64.73	64.93	64.17	64.22	112,131	-0.65(-1.01%)
Dec 24, 2018	64.74	64.89	64.65	64.87	671,818	+0.29(+0.45%)
Dec 21, 2018	64.76	64.80	64.40	64.58	185,526	+0.01(+0.01%)
Dec 20, 2018	65.23	65.23	64.54	64.57	210,007	-0.23(-0.36%)
Dec 19, 2018	64.24	65.03	64.17	64.80	161,362	+0.81(+1.26%)
Dec 18, 2018	63.72	64.08	63.64	64.00	153,644	+0.36(+0.57%)
Dec 17, 2018	63.28	63.69	63.28	63.63	119,125	+0.36(+0.58%)
Dec 14, 2018	63.30	63.38	63.15	63.27	198,440	+0.20(+0.32%)
Dec 13, 2018	63.26	63.29	63.00	63.07	309,044	-0.13(-0.21%)
Dec 12, 2018	63.29	63.39	63.13	63.20	409,060	-0.29(-0.45%)
Dec 11, 2018	63.51	63.72	63.34	63.48	288,595	-0.01(-0.01%)
Dec 10, 2018	63.47	63.67	63.26	63.49	140,526	+0.29(+0.45%)
Dec 07, 2018	62.94	63.29	62.76	63.21	88,785	+0.08(+0.12%)
Dec 06, 2018	63.30	63.63	63.09	63.13	182,070	+0.23(+0.37%)
Dec 04, 2018	62.37	63.31	62.33	62.89	379,239	+0.97(+1.57%)

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.