Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	74.46	74.85	74.34	74.80	2,806,287	+0.47(+0.64%)
Mar 30, 2022	73.42	74.45	73.40	74.32	1,600,383	+0.47(+0.64%)
Mar 29, 2022	73.65	74.19	73.29	73.85	11,768,670	+0.64(+0.88%)
Mar 28, 2022	73.03	73.69	72.90	73.21	1,675,047	+0.55(+0.76%)
Mar 25, 2022	73.19	73.19	72.19	72.66	2,938,216	-1.03(-1.40%)
Mar 24, 2022	73.33	74.09	73.27	73.69	1,523,839	-0.56(-0.75%)
Mar 23, 2022	73.16	74.31	72.91	74.25	2,062,193	+1.42(+1.95%)
Mar 22, 2022	72.98	73.11	72.64	72.83	2,053,559	-0.78(-1.06%)
Mar 21, 2022	74.20	74.40	73.39	73.61	2,809,010	-1.68(-2.24%)
Mar 18, 2022	74.86	75.38	74.86	75.29	1,749,950	+0.81(+1.09%)
Mar 17, 2022	75.05	75.32	74.13	74.48	4,033,680	-0.57(-0.76%)
Mar 16, 2022	74.56	75.16	73.73	75.05	2,597,985	+0.62(+0.84%)
Mar 15, 2022	75.11	75.27	74.27	74.43	2,252,361	-0.19(-0.25%)
Mar 14, 2022	75.11	75.18	74.57	74.61	2,909,603	-1.62(-2.12%)
Mar 11, 2022	75.97	76.52	75.88	76.23	2,534,849	+0.22(+0.29%)
Mar 10, 2022	76.20		75.65	76.01	3,670,156	-0.96(-1.25%)
Mar 09, 2022	77.29	77.50	76.85	76.97	2,603,713	-0.74(-0.96%)
Mar 08, 2022	77.60	77.96	77.44	77.71	3,007,939	-0.79(-1.01%)
Mar 07, 2022	78.46	79.27	78.28	78.50	5,735,861	-0.57(-0.72%)
Mar 04, 2022	79.12	79.39	78.59	79.07	2,545,449	+1.30(+1.67%)
Mar 03, 2022	77.55	78.21	77.31	77.77	2,031,542	+0.62(+0.81%)
Mar 02, 2022	78.74	79.06	76.98	77.14	4,770,047	-2.41(-3.03%)
Mar 01, 2022	79.03	80.11	78.85	79.55	4,455,722	+1.02(+1.30%)
Feb 28, 2022	77.93	78.77	77.86	78.53	3,098,477	+1.44(+1.87%)
Feb 25, 2022	77.08	77.28	76.70	77.09	3,085,699	+0.01(+0.01%)
Feb 24, 2022	78.24	78.25	76.74	77.08	3,887,173	+0.10(+0.13%)
Feb 23, 2022	77.54	77.60	76.93	76.98	2,361,733	-1.04(-1.33%)
Feb 22, 2022	77.57	78.03	77.39	78.02	3,461,579	+0.18(+0.23%)
Feb 18, 2022				77.85	0	+0.75(+0.98%)
Feb 17, 2022	76.90	77.48	76.62	77.09	3,645,703	+0.55(+0.72%)
Feb 16, 2022	76.64	76.72	75.87	76.55	3,450,056	+0.41(+0.54%)
Feb 15, 2022	76.43	76.57	76.12	76.14	4,037,188	-0.79(-1.03%)
Feb 14, 2022	77.24	77.55	76.62	76.93	4,096,846	-0.99(-1.28%)
Feb 11, 2022	77.07	77.98	76.30	77.92	8,629,611	+1.18(+1.54%)
Feb 10, 2022	77.50	77.59	76.56	76.74	6,210,599	-1.14(-1.47%)
Feb 09, 2022	78.06	78.41	77.80	77.88	4,184,354	+0.12(+0.16%)
Feb 08, 2022	77.81	77.98	77.59	77.76	2,583,202	-0.52(-0.66%)
Feb 07, 2022	78.18	78.38	77.98	78.28	2,041,570	+0.07(+0.10%)
Feb 04, 2022	78.68	78.79	78.07	78.21	5,381,639	-1.13(-1.43%)
Feb 03, 2022	79.01	79.51		79.34	4,949,234	-0.59(-0.73%)
Feb 02, 2022	79.79	80.61	79.76	79.93	2,621,257	+0.27(+0.34%)
Feb 01, 2022	79.92	79.97	79.27	79.66	2,538,245	-0.21(-0.27%)
Jan 31, 2022	79.75			79.87	3,217,502	-0.32(-0.40%)
Jan 28, 2022	79.65	80.40	79.56	80.20	3,216,814	+0.01(+0.01%)
Jan 27, 2022	79.81	80.34	79.81	80.19	3,229,872	+1.30(+1.65%)
Jan 26, 2022	79.80	79.94	78.85	78.89	13,117,734	-0.86(-1.08%)
Jan 25, 2022	80.20	80.53	79.57	79.75	2,116,255	-0.14(-0.17%)
Jan 24, 2022	80.84	80.89	79.87	79.89	3,365,710	-0.61(-0.76%)
Jan 21, 2022	80.37	80.75	79.99	80.50	3,015,826	+0.89(+1.12%)
Jan 20, 2022	79.31	79.63	79.18	79.61	1,682,303	+0.45(+0.56%)
Jan 19, 2022	78.85	79.48	78.74	79.17	4,254,480	+0.53(+0.67%)
Jan 18, 2022	79.08	79.26	78.59	78.64	3,019,904	-1.07(-1.34%)
Jan 14, 2022				79.71	0	-1.16(-1.43%)
Jan 13, 2022	80.37	80.91	80.22	80.87	2,842,304	+0.66(+0.82%)
Jan 12, 2022	80.66	80.71	80.18	80.21	2,231,587	-0.25(-0.31%)
Jan 11, 2022	80.11	80.48	80.01	80.46	3,941,131	+0.42(+0.52%)
Jan 10, 2022	79.54	80.10	79.37	80.04	2,623,910	+0.17(+0.21%)
Jan 07, 2022	80.35	80.36	79.48	79.87	3,637,466	-0.56(-0.69%)
Jan 06, 2022	80.07	80.48	79.90	80.43	3,887,252	+0.14(+0.17%)
Jan 05, 2022	80.89	80.89	80.15	80.29	2,961,244	-0.38(-0.47%)
Jan 04, 2022	80.62	80.89	80.17	80.67	7,062,075	-0.35(-0.44%)

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.