Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	90.72	90.72	89.76	89.98	470,547	-0.42(-0.47%)
Jun 29, 2020	90.48	90.69	90.27	90.41	431,413	-0.27(-0.30%)
Jun 26, 2020	90.19	90.71	90.13	90.68	325,272	+0.94(+1.05%)
Jun 25, 2020	90.16	90.20	89.71	89.73	215,579	+0.21(+0.23%)
Jun 24, 2020	88.72	89.55	88.72	89.53	260,045	+0.89(+1.00%)
Jun 23, 2020	88.67	88.98	88.51	88.64	307,909	-0.50(-0.56%)
Jun 22, 2020	89.62	89.71	89.00	89.14	203,295	-0.01(-0.01%)
Jun 19, 2020	88.42	89.23	88.42	89.15	174,094	+0.04(+0.05%)
Jun 18, 2020	89.01	89.21	88.81	89.10	144,296	+0.92(+1.04%)
Jun 17, 2020	88.04	88.32	87.57	88.19	238,511	+0.24(+0.28%)
Jun 16, 2020	87.56	88.53	87.20	87.94	363,902	-1.21(-1.36%)
Jun 15, 2020	89.98	90.10	89.05	89.16	580,617	+0.03(+0.03%)
Jun 12, 2020	89.15	89.83	88.99	89.13	332,836	-0.86(-0.96%)
Jun 11, 2020	89.62	90.11	89.35	89.99	343,959	+1.70(+1.92%)
Jun 10, 2020	87.48	88.37	87.39	88.29	290,106	+1.23(+1.41%)
Jun 09, 2020	87.35	87.69	86.95	87.06	288,274	+0.98(+1.14%)
Jun 08, 2020	85.26	86.17	85.25	86.08	278,721	+0.23(+0.27%)
Jun 05, 2020	85.02	85.85	84.24	85.85	1,407,547	-0.61(-0.71%)
Jun 04, 2020	87.33	87.37	86.41	86.46	289,092	-1.19(-1.35%)
Jun 03, 2020	88.04	88.10	87.34	87.65	411,399	-1.20(-1.35%)
Jun 02, 2020	88.81	89.08	88.60	88.84	2,369,475	-0.26(-0.29%)
Jun 01, 2020	89.05	89.20	88.82	89.10	308,363	-0.57(-0.64%)
May 29, 2020	89.29	89.92	89.09	89.67	666,151	+0.58(+0.65%)
May 28, 2020	88.87	89.15	88.70	89.09	335,747	-0.32(-0.36%)
May 27, 2020	89.28	89.77	89.16	89.41	313,430	-0.12(-0.13%)
May 26, 2020	89.77	89.77	89.36	89.53	194,548	-1.14(-1.26%)
May 22, 2020	90.28	90.80	90.21	90.67	155,312	+0.43(+0.48%)
May 21, 2020	90.37	90.61	90.06	90.24	125,497	+0.32(+0.36%)
May 20, 2020	89.47	90.27	89.33	89.92	179,673	+0.18(+0.20%)
May 19, 2020	89.07	89.74	89.06	89.74	219,454	+0.35(+0.39%)
May 18, 2020	90.37	90.45	89.06	89.39	373,245	-1.88(-2.06%)
May 15, 2020	92.18	92.23	91.09	91.26	518,080	-0.30(-0.32%)
May 14, 2020	91.70	92.09	91.50	91.56	403,851	+0.84(+0.93%)
May 13, 2020	90.51	91.12	90.33	90.71	190,635	+0.59(+0.66%)
May 12, 2020	89.50	90.37	89.47	90.12	302,809	+0.88(+0.99%)
May 11, 2020	89.72	90.00	88.92	89.24	442,450	-0.68(-0.76%)
May 08, 2020	90.16	90.68	89.73	89.92	484,322	-1.16(-1.27%)
May 07, 2020	89.66	91.19	89.58	91.08	188,863	+1.45(+1.62%)
May 06, 2020	89.49	89.71	88.87	89.63	356,109	-1.37(-1.51%)
May 05, 2020	90.66	91.07	90.48	91.00	669,797	-0.49(-0.54%)
May 04, 2020	91.76	91.79	91.17	91.50	322,822	-0.40(-0.44%)
May 01, 2020	91.68	92.03	91.17	91.90	368,116	+0.65(+0.71%)
Apr 30, 2020	92.23	92.48	91.19	91.25	267,338	-0.91(-0.99%)
Apr 29, 2020	92.68	92.98	91.82	92.16	1,050,250	-0.52(-0.56%)
Apr 28, 2020	92.09	92.76	92.03	92.68	306,438	+1.02(+1.11%)
Apr 27, 2020	92.73	92.73	91.53	91.66	428,441	-1.60(-1.71%)
Apr 24, 2020	92.60	93.32	92.55	93.26	458,839	+0.14(+0.15%)
Apr 23, 2020	92.80	93.40	92.69	93.11	206,134	+0.56(+0.61%)
Apr 22, 2020	92.93	93.06	92.23	92.55	354,230	-0.98(-1.04%)
Apr 21, 2020	93.95	94.04	93.23	93.52	324,378	+1.06(+1.14%)
Apr 20, 2020	92.00	92.47	91.79	92.47	735,642	+0.73(+0.80%)
Apr 17, 2020	92.75	93.34	91.37	91.73	666,499	-1.08(-1.16%)
Apr 16, 2020	92.35	93.05	92.34	92.81	1,260,565	+0.91(+0.98%)
Apr 15, 2020	91.19	92.13	91.10	91.90	338,767	+2.26(+2.52%)
Apr 14, 2020	89.63	90.08	89.40	89.64	379,522	-0.10(-0.11%)
Apr 13, 2020	89.98	90.66	89.62	89.74	326,964	-0.50(-0.56%)
Apr 09, 2020	89.73	90.63	89.62	90.24	647,530	-0.01(-0.01%)
Apr 08, 2020	90.35	90.83	89.90	90.25	454,551	-0.59(-0.65%)
Apr 07, 2020	90.16	91.04	89.66	90.85	455,077	-0.90(-0.98%)
Apr 06, 2020	91.39	92.09	91.05	91.74	297,713	-0.34(-0.37%)
Apr 03, 2020	92.12	93.03	91.98	92.08	444,221	+0.08(+0.09%)
Apr 02, 2020	92.52	92.56	91.42	92.00	327,181	+0.86(+0.94%)

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.