Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	90.31	90.31	89.53	89.97	855,519	-0.76(-0.84%)
Sep 29, 2020	90.77	90.98	90.63	90.73	212,571	+0.08(+0.09%)
Sep 28, 2020	90.74	90.81	90.53	90.65	671,822	-0.26(-0.29%)
Sep 25, 2020	90.87	91.06	90.71	90.91	585,723	+0.06(+0.07%)
Sep 24, 2020	90.81	90.89	90.65	90.85	213,673	+0.27(+0.30%)
Sep 23, 2020	90.44	90.58	90.02	90.58	846,965	+0.14(+0.16%)
Sep 22, 2020	90.49	90.75	90.25	90.44	197,746	-0.07(-0.08%)
Sep 21, 2020	90.75	91.02	90.37	90.51	401,928	+0.42(+0.47%)
Sep 18, 2020	90.39	90.44	89.96	90.08	1,083,388	-0.28(-0.31%)
Sep 17, 2020	90.80	90.81	90.20	90.36	282,724	+0.24(+0.27%)
Sep 16, 2020	90.71	90.74	89.80	90.12	469,522	-0.23(-0.26%)
Sep 15, 2020	90.39	90.51	90.18	90.35	201,568	-0.21(-0.23%)
Sep 14, 2020	90.71	90.85	90.40	90.56	147,818	+0.05(+0.06%)
Sep 11, 2020	90.46	90.58	90.35	90.51	184,866	+0.15(+0.17%)
Sep 10, 2020	89.49	90.47	89.24	90.35	475,989	+0.43(+0.48%)
Sep 09, 2020	90.28	90.43	89.65	89.92	356,754	-0.27(-0.30%)
Sep 08, 2020	90.50	90.90	90.17	90.19	232,217	+0.51(+0.57%)
Sep 04, 2020	90.53	90.64	89.50	89.68	441,839	-1.66(-1.82%)
Sep 03, 2020	91.22	92.02	91.09	91.34	422,263	+0.26(+0.29%)
Sep 02, 2020	90.05	91.12	90.03	91.08	604,514	+0.83(+0.92%)
Sep 01, 2020	89.15	90.34	88.84	90.25	282,234	+1.00(+1.12%)
Aug 31, 2020	88.96	89.79	88.94	89.25	429,966	+0.50(+0.57%)
Aug 28, 2020	89.06	89.17	88.44	88.74	262,894	-0.05(-0.05%)
Aug 27, 2020	90.66	90.66	88.74	88.79	260,230	-1.46(-1.62%)
Aug 26, 2020	90.28	90.40	89.83	90.25	298,827	-0.34(-0.38%)
Aug 25, 2020	90.40	90.77	90.11	90.59	372,924	-0.61(-0.67%)
Aug 24, 2020	91.47	91.76	91.21	91.21	428,400	-0.19(-0.21%)
Aug 21, 2020	91.16	91.45	90.78	91.39	212,090	+0.50(+0.55%)
Aug 20, 2020	90.95	91.11	90.81	90.90	192,258	+0.78(+0.87%)
Aug 19, 2020	90.93	91.05	89.91	90.11	186,820	-0.54(-0.60%)
Aug 18, 2020	90.40	90.69	90.30	90.66	279,023	+0.63(+0.70%)
Aug 17, 2020	90.23	90.47	89.92	90.02	278,337	+0.21(+0.23%)
Aug 14, 2020	90.13	90.27	89.79	89.82	298,168	-0.32(-0.35%)
Aug 13, 2020	90.86	91.02	89.75	90.13	296,321	-0.96(-1.05%)
Aug 12, 2020	91.10	91.30	90.73	91.09	810,443	-0.74(-0.81%)
Aug 11, 2020	91.88	92.05	91.20	91.83	507,001	-1.08(-1.16%)
Aug 10, 2020	93.47	93.50	92.88	92.91	211,441	-0.41(-0.44%)
Aug 07, 2020	94.04	94.16	93.17	93.32	843,146	-0.59(-0.62%)
Aug 06, 2020	94.14	94.57	93.72	93.91	316,160	+0.46(+0.49%)
Aug 05, 2020	93.44	93.68	93.22	93.45	2,918,521	-0.76(-0.80%)
Aug 04, 2020	93.86	94.23	93.77	94.21	221,637	+0.84(+0.90%)
Aug 03, 2020	92.99	93.38	92.85	93.37	400,722	-0.38(-0.41%)
Jul 31, 2020	93.38	94.04	93.28	93.75	228,825	-0.12(-0.12%)
Jul 30, 2020	93.83	93.93	93.69	93.87	171,073	+0.60(+0.65%)
Jul 29, 2020	93.31	93.45	92.80	93.27	212,945	-0.13(-0.14%)
Jul 28, 2020	93.00	93.45	92.97	93.40	580,541	+0.62(+0.67%)
Jul 27, 2020	93.39	93.42	92.73	92.78	386,537	-0.35(-0.38%)
Jul 24, 2020	92.78	93.22	92.69	93.13	156,734	-0.01(-0.01%)
Jul 23, 2020	92.74	93.19	92.52	93.14	181,989	+1.01(+1.09%)
Jul 22, 2020	92.36	92.46	92.07	92.13	171,912	+0.26(+0.28%)
Jul 21, 2020	91.87	92.08	91.75	91.87	246,122	+0.10(+0.11%)
Jul 20, 2020	91.97	92.01	91.62	91.77	473,048	+0.19(+0.21%)
Jul 17, 2020	91.86	91.88	91.41	91.58	734,684	-0.16(-0.18%)
Jul 16, 2020	91.89	92.08	91.74	91.74	157,830	+0.40(+0.43%)
Jul 15, 2020	91.11	91.66	91.09	91.35	187,806	-0.40(-0.43%)
Jul 14, 2020	92.22	92.28	91.66	91.74	206,591	+0.13(+0.14%)
Jul 13, 2020	90.92	91.66	90.79	91.62	476,195	+0.29(+0.32%)
Jul 10, 2020	92.24	92.33	91.27	91.33	228,825	-0.45(-0.49%)
Jul 09, 2020	90.50	91.93	90.49	91.78	261,954	+1.37(+1.51%)
Jul 08, 2020	90.31	90.61	90.05	90.41	206,627	-0.35(-0.39%)
Jul 07, 2020	89.80	90.82	89.72	90.76	276,438	+1.22(+1.37%)
Jul 06, 2020	89.24	89.59	88.97	89.54	534,684	-0.31(-0.34%)
Jul 02, 2020	89.42	89.99	89.21	89.84	214,717	+0.05(+0.05%)

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.