Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	77.00	77.62	76.96	77.62	581,010	+0.19(+0.25%)
Sep 27, 2019	77.23	77.54	77.12	77.43	269,808	+0.19(+0.25%)
Sep 26, 2019	77.18	77.54	77.03	77.23	186,130	+0.42(+0.55%)
Sep 25, 2019	77.73	77.85	76.60	76.81	224,714	-1.09(-1.40%)
Sep 24, 2019	77.28	78.01	77.26	77.90	244,133	+0.91(+1.18%)
Sep 23, 2019	77.15	77.61	76.89	76.99	247,952	+0.02(+0.02%)
Sep 20, 2019	76.36	77.00	76.19	76.97	233,073	+0.96(+1.27%)
Sep 19, 2019	76.35	76.45	75.98	76.00	192,994	+0.19(+0.26%)
Sep 18, 2019	75.96	76.32	75.75	75.81	206,165	+0.34(+0.46%)
Sep 17, 2019	75.08	75.75	74.92	75.47	447,718	+0.41(+0.54%)
Sep 16, 2019	74.82	75.18	74.54	75.06	291,361	+0.89(+1.20%)
Sep 13, 2019	75.06	75.27	74.16	74.16	797,896	-1.56(-2.06%)
Sep 12, 2019	76.72	76.88	75.47	75.72	1,289,334	-0.49(-0.64%)
Sep 11, 2019	76.16	76.55	76.14	76.21	180,881	-0.15(-0.20%)
Sep 10, 2019	77.47	77.69	76.33	76.36	287,723	-1.30(-1.67%)
Sep 09, 2019	77.98	78.07	77.66	77.66	280,373	-1.39(-1.76%)
Sep 06, 2019	78.73	79.12	78.67	79.05	767,943	+0.50(+0.64%)
Sep 05, 2019	78.94	79.02	78.06	78.54	372,941	-1.32(-1.65%)
Sep 04, 2019	79.42	80.02	79.40	79.86	176,353	+0.07(+0.09%)
Sep 03, 2019	79.73	80.51	79.42	79.79	661,052	+0.12(+0.15%)
Aug 30, 2019	79.32	79.80	79.21	79.67	221,401	+0.01(+0.01%)
Aug 29, 2019	79.66	79.71	79.07	79.67	322,174	-0.29(-0.36%)
Aug 28, 2019	80.49	80.54	79.91	79.96	151,849	+0.08(+0.10%)
Aug 27, 2019	79.34	79.92	79.29	79.88	193,976	+1.22(+1.55%)
Aug 26, 2019	78.96	79.14	78.61	78.66	1,088,754	-0.33(-0.41%)
Aug 23, 2019	77.71	79.15	77.68	78.99	396,597	+1.25(+1.61%)
Aug 22, 2019	77.97	78.31	77.63	77.74	195,672	-0.49(-0.63%)
Aug 21, 2019	78.34	78.93	78.15	78.23	326,296	-0.55(-0.70%)
Aug 20, 2019	78.66	78.78	78.41	78.77	707,134	+0.78(+1.00%)
Aug 19, 2019	77.71	78.28	77.71	78.00	596,640	-1.04(-1.32%)
Aug 16, 2019	79.04	79.21	78.44	79.04	498,181	-0.63(-0.79%)
Aug 15, 2019	78.93	80.30	78.82	79.67	846,509	+0.88(+1.12%)
Aug 14, 2019	78.51	78.83	78.33	78.78	428,549	+1.67(+2.16%)
Aug 13, 2019	77.86	77.88	76.83	77.11	243,952	-0.29(-0.38%)
Aug 12, 2019	76.72	77.61	76.61	77.40	1,834,210	+1.58(+2.08%)
Aug 09, 2019	76.20	76.60	75.77	75.82	338,500	-0.17(-0.22%)
Aug 08, 2019	75.39	76.05	74.85	75.99	400,634	+0.15(+0.20%)
Aug 07, 2019	77.10	77.43	75.76	75.84	729,325	+0.07(+0.09%)
Aug 06, 2019	74.92	75.83	74.83	75.77	745,839	+0.52(+0.69%)
Aug 05, 2019	74.89	75.29	74.64	75.25	482,156	+1.31(+1.77%)
Aug 02, 2019	73.59	73.96	73.44	73.94	546,764	+0.62(+0.84%)
Aug 01, 2019	72.36	73.40	72.31	73.33	361,520	+1.32(+1.84%)
Jul 31, 2019	71.33	72.18	71.32	72.00	216,529	+0.60(+0.84%)
Jul 30, 2019	71.48	71.53	71.20	71.40	147,031	+0.17(+0.23%)
Jul 29, 2019	71.39	71.44	71.17	71.24	198,130	+0.05(+0.07%)
Jul 26, 2019	71.32	71.36	71.09	71.18	126,434	+0.12(+0.17%)
Jul 25, 2019	71.10	71.14	70.70	71.06	155,169	-0.32(-0.44%)
Jul 24, 2019	71.25	71.39	71.21	71.38	178,081	+0.29(+0.41%)
Jul 23, 2019	71.27	71.32	70.94	71.09	200,234	-0.36(-0.51%)
Jul 22, 2019	71.75	71.75	71.33	71.45	98,447	+0.10(+0.14%)
Jul 19, 2019	71.27	71.42	71.24	71.35	65,827	-0.13(-0.18%)
Jul 18, 2019	71.20	71.64	71.08	71.48	168,989	-0.01(-0.01%)
Jul 17, 2019	70.99	71.49	70.99	71.49	290,642	+0.80(+1.13%)
Jul 16, 2019	70.52	70.73	70.41	70.69	132,310	-0.26(-0.37%)
Jul 15, 2019	70.65	70.98	70.65	70.95	188,729	+0.42(+0.60%)
Jul 12, 2019	70.35	70.65	70.27	70.53	183,181	+0.06(+0.09%)
Jul 11, 2019	71.10	71.15	70.28	70.47	387,085	-0.93(-1.30%)
Jul 10, 2019	71.67	71.69	71.23	71.39	908,708	-0.38(-0.53%)
Jul 09, 2019	71.81	71.84	71.55	71.77	211,881	-0.04(-0.05%)
Jul 08, 2019	71.99	72.10	71.80	71.81	148,505	+0.10(+0.14%)
Jul 05, 2019	71.76	71.76	71.31	71.71	249,009	-0.89(-1.23%)
Jul 03, 2019	72.28	72.68	72.27	72.60	110,204	+0.45(+0.62%)
Jul 02, 2019	71.76	72.18	71.72	72.15	257,193	+0.56(+0.78%)

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.