Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	83.60	83.79	82.97	83.20	3,155,195	-0.48(-0.57%)
Aug 30, 2021	83.20	83.70	83.19	83.67	2,127,705	+0.25(+0.30%)
Aug 27, 2021	82.99	83.45	82.85	83.43	2,961,300	+0.44(+0.53%)
Aug 26, 2021	82.67	82.98	82.45	82.98	1,847,350	+0.27(+0.32%)
Aug 25, 2021	83.35	83.44	82.51	82.72	1,842,784	-0.70(-0.84%)
Aug 24, 2021	83.63	83.81	83.40	83.42	999,039	-0.57(-0.68%)
Aug 23, 2021	83.89	84.03	83.74	83.99	1,220,950	-0.06(-0.07%)
Aug 20, 2021	84.08	84.20	83.83	84.04	1,611,109	+0.05(+0.05%)
Aug 19, 2021	83.90	84.01	83.67	84.00	1,458,956	+0.58(+0.70%)
Aug 18, 2021	83.08	83.50	82.96	83.42	2,659,774	+0.24(+0.29%)
Aug 17, 2021	83.20	83.50	83.07	83.18	1,659,510	+0.00(+0.00%)
Aug 16, 2021	83.34	83.78	83.15	83.18	1,222,479	+0.20(+0.24%)
Aug 13, 2021	82.10	82.97	81.79	82.97	1,062,544	+1.19(+1.45%)
Aug 12, 2021	81.69	81.89	81.36	81.79	1,663,858	-0.16(-0.19%)
Aug 11, 2021	81.88	82.32	81.56	81.94	2,303,298	-0.05(-0.06%)
Aug 10, 2021	82.43	82.50	81.96	81.99	1,919,118	-0.35(-0.42%)
Aug 09, 2021	82.79	83.01	82.30	82.34	1,743,234	-0.29(-0.35%)
Aug 06, 2021	82.90	83.11	82.56	82.62	1,433,645	-1.31(-1.56%)
Aug 05, 2021	84.18	84.26	83.78	83.93	1,166,913	-0.43(-0.51%)
Aug 04, 2021	84.61	84.75	83.64	84.36	1,546,712	+0.22(+0.26%)
Aug 03, 2021	84.13	84.42	83.99	84.14	1,112,085	+0.06(+0.07%)
Aug 02, 2021	83.49	84.41	83.34	84.09	1,435,597	+0.67(+0.80%)
Jul 30, 2021	83.18	83.51	83.17	83.42	1,353,053	+0.42(+0.51%)
Jul 29, 2021	82.97	83.22	82.85	83.00	1,490,722	-0.47(-0.56%)
Jul 28, 2021	82.94	83.47	82.76	83.47	2,367,261	+0.05(+0.06%)
Jul 27, 2021	83.29	83.50	83.13	83.42	1,629,686	+0.85(+1.02%)
Jul 26, 2021	83.10	83.14	82.51	82.58	1,346,977	-0.24(-0.29%)
Jul 23, 2021	82.54	82.92	82.51	82.82	1,464,135	-0.51(-0.62%)
Jul 22, 2021	82.62	83.52	82.61	83.33	1,782,687	+0.66(+0.80%)
Jul 21, 2021	82.71	82.85	82.20	82.67	1,921,023	-1.00(-1.20%)
Jul 20, 2021	84.97	85.09	83.53	83.67	2,385,999	-0.74(-0.87%)
Jul 19, 2021	84.11	84.64	83.97	84.41	2,882,404	+1.72(+2.08%)
Jul 16, 2021	82.22	82.74	82.21	82.69	2,407,937	-0.08(-0.10%)
Jul 15, 2021	82.53	82.87	82.05	82.77	1,850,892	+0.81(+0.99%)
Jul 14, 2021	81.49	81.97	81.40	81.96	2,014,069	+0.90(+1.11%)
Jul 13, 2021	81.91	82.26	80.78	81.06	2,348,907	-0.61(-0.74%)
Jul 12, 2021	82.05	82.14	81.59	81.67	982,058	-0.13(-0.16%)
Jul 09, 2021	81.95	82.01	81.77	81.80	1,398,998	-1.05(-1.26%)
Jul 08, 2021	82.97	83.31	82.64	82.84	2,492,319	+0.28(+0.35%)
Jul 07, 2021	82.33	82.85	82.14	82.56	2,018,038	+0.77(+0.94%)
Jul 06, 2021	81.29	82.00	81.29	81.79	1,712,326	+0.85(+1.06%)
Jul 02, 2021	80.52	80.94	80.45	80.93	742,356	+0.44(+0.55%)
Jul 01, 2021	80.37	80.57	80.15	80.49	1,290,934	+0.01(+0.01%)
Jun 30, 2021	80.44	80.78	80.34	80.48	1,124,838	+0.38(+0.47%)
Jun 29, 2021	79.85	80.12	79.79	80.10	1,401,226	+0.11(+0.14%)
Jun 28, 2021	79.61	80.20	79.61	79.99	903,814	+0.76(+0.96%)
Jun 25, 2021	79.90	79.97	78.91	79.23	2,363,584	-0.78(-0.97%)
Jun 24, 2021	79.98	80.23	79.94	80.01	1,102,368	+0.13(+0.16%)
Jun 23, 2021	79.83	80.03	79.62	79.88	1,531,303	-0.18(-0.23%)
Jun 22, 2021	79.31	80.11	79.32	80.07	1,061,407	+0.16(+0.20%)
Jun 21, 2021	80.49	80.53	79.77	79.91	1,079,089	-1.24(-1.53%)
Jun 18, 2021	80.41	81.31	80.30	81.15	3,031,143	+1.43(+1.80%)
Jun 17, 2021	79.11	80.72	79.02	79.72	1,543,143	+1.06(+1.34%)
Jun 16, 2021	78.93	79.08	78.25	78.66	1,172,296	-0.10(-0.13%)
Jun 15, 2021	78.60	78.76	78.47	78.76	1,084,997	-0.08(-0.10%)
Jun 14, 2021	79.31	79.31	78.72	78.85	758,892	-0.57(-0.72%)
Jun 11, 2021	79.41	79.45	79.18	79.42	296,510	-0.08(-0.10%)
Jun 10, 2021	78.63	79.55	78.55	79.50	768,388	+0.44(+0.56%)
Jun 09, 2021	79.11	79.31	78.84	79.06	595,908	+0.65(+0.83%)
Jun 08, 2021	78.53	78.54	78.33	78.41	540,556	+0.50(+0.64%)
Jun 07, 2021	78.00	78.03	77.85	77.91	669,485	-0.23(-0.29%)
Jun 04, 2021	77.43	78.14	77.43	78.14	480,121	+1.00(+1.30%)
Jun 03, 2021	77.38	77.40	77.05	77.14	520,146	-0.28(-0.36%)
Jun 02, 2021	77.41	77.54	77.30	77.42	422,086	+0.17(+0.23%)

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.