Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	58.73	59.05	58.65	58.83	2,182,721	-0.01(-0.02%)
Mar 27, 2024	58.48	58.86	58.43	58.84	1,633,269	+0.48(+0.82%)
Mar 26, 2024	58.19	58.39	58.06	58.37	1,323,091	+0.16(+0.27%)
Mar 25, 2024	58.32	58.33	58.09	58.21	1,545,979	-0.26(-0.44%)
Mar 22, 2024	58.60	58.60	58.36	58.47	1,053,186	+0.53(+0.91%)
Mar 21, 2024	58.04	58.14	57.74	57.94	1,434,403	+0.11(+0.19%)
Mar 20, 2024	57.91	58.38	57.45	57.83	1,794,315	+0.02(+0.03%)
Mar 19, 2024	57.75	57.99	57.66	57.81	1,364,636	+0.19(+0.33%)
Mar 18, 2024	57.65	57.81	57.53	57.62	1,352,735	-0.17(-0.29%)
Mar 15, 2024	57.86	57.93	57.71	57.79	1,612,934	-0.05(-0.09%)
Mar 14, 2024	58.25	58.26	57.77	57.84	2,361,491	-0.85(-1.46%)
Mar 13, 2024	58.75	58.88	58.56	58.70	1,895,678	-0.24(-0.40%)
Mar 12, 2024	59.04	59.13	58.82	58.93	1,342,466	-0.48(-0.80%)
Mar 11, 2024	59.57	59.59	59.23	59.41	1,385,538	-0.04(-0.07%)
Mar 08, 2024	59.46	59.59	59.28	59.45	1,571,984	-0.05(-0.08%)
Mar 07, 2024	59.74	59.77	59.26	59.50	1,494,025	-0.01(-0.02%)
Mar 06, 2024	59.24	59.63	59.20	59.51	1,645,270	+0.33(+0.55%)
Mar 05, 2024	59.08	59.34	58.92	59.18	1,745,583	+0.77(+1.33%)
Mar 04, 2024	58.16	58.44	58.16	58.41	1,611,214	-0.20(-0.34%)
Mar 01, 2024	58.00	58.65	57.76	58.61	4,044,284	+0.34(+0.59%)
Feb 29, 2024	58.06	58.33	58.05	58.26	2,875,147	+0.38(+0.65%)
Feb 28, 2024	57.64	57.93	57.54	57.89	2,130,336	+0.32(+0.55%)
Feb 27, 2024	57.74	57.87	57.50	57.57	1,731,833	-0.35(-0.60%)
Feb 26, 2024	58.12	58.15	57.66	57.92	3,480,242	-0.17(-0.29%)
Feb 23, 2024	57.48	58.14	57.48	58.08	2,128,898	+0.68(+1.19%)
Feb 22, 2024	57.26	57.50	57.20	57.40	5,862,321	+0.24(+0.42%)
Feb 21, 2024	57.56	57.61	57.08	57.16	5,719,261	-0.39(-0.67%)
Feb 20, 2024	57.51	57.75	57.48	57.55	5,425,742	+0.06(+0.10%)
Feb 16, 2024	57.29	57.53	57.26	57.49	1,417,889	-0.33(-0.57%)
Feb 15, 2024	57.99	58.06	57.65	57.82	1,614,234	+0.27(+0.46%)
Feb 14, 2024	57.24	57.67	57.21	57.55	2,620,951	+0.29(+0.50%)
Feb 13, 2024	57.56	57.66	57.24	57.26	3,074,003	-0.95(-1.63%)
Feb 12, 2024	58.19	58.31	57.95	58.21	1,731,764	+0.05(+0.09%)
Feb 09, 2024	58.11	58.24	58.05	58.16	1,618,048	-0.11(-0.19%)
Feb 08, 2024	58.27	58.43	58.06	58.27	1,556,047	-0.35(-0.59%)
Feb 07, 2024	58.60	58.99	58.58	58.62	2,748,034	-0.23(-0.39%)
Feb 06, 2024	58.39	58.94	58.37	58.85	2,243,479	+0.52(+0.90%)
Feb 05, 2024	58.63	58.74	58.25	58.32	3,533,115	-1.13(-1.90%)
Feb 02, 2024	59.54	59.74	59.20	59.45	3,297,214	-1.21(-1.99%)
Feb 01, 2024	60.21	60.96	60.10	60.66	4,193,847	+1.01(+1.69%)
Jan 31, 2024	59.37	59.77	59.28	59.65	4,900,914	+0.61(+1.04%)
Jan 30, 2024	58.96	59.07	58.52	59.04	3,425,365	+0.43(+0.74%)
Jan 29, 2024	58.28	58.76	58.18	58.60	2,427,082	+0.61(+1.06%)
Jan 26, 2024	58.05	58.13	57.80	57.99	2,877,792	-0.10(-0.17%)
Jan 25, 2024	58.10	58.21	57.87	58.09	3,537,923	+0.35(+0.60%)
Jan 24, 2024	58.42	58.43	57.59	57.75	4,988,605	-0.33(-0.56%)
Jan 23, 2024	58.05	58.11	57.80	58.07	6,764,051	-0.38(-0.66%)
Jan 22, 2024	58.56	58.71	58.32	58.46	7,158,269	+0.32(+0.54%)
Jan 19, 2024	57.91	58.18	57.66	58.14	2,177,387	+0.15(+0.26%)
Jan 18, 2024	58.33	58.40	57.81	57.99	2,547,033	-0.47(-0.81%)
Jan 17, 2024	58.42	58.64	58.18	58.47	3,358,221	-0.12(-0.20%)
Jan 16, 2024	59.05	59.13	58.40	58.59	3,780,453	-0.99(-1.66%)
Jan 12, 2024	59.64	59.94	59.38	59.57	2,893,863	-0.01(-0.02%)
Jan 11, 2024	59.24	59.64	59.00	59.58	4,846,062	+0.36(+0.60%)
Jan 10, 2024	59.67	59.74	59.22	59.23	2,450,623	-0.31(-0.51%)
Jan 09, 2024	59.49	59.77	59.45	59.53	2,641,732	-0.26(-0.43%)
Jan 08, 2024	59.26	59.88	59.16	59.79	3,985,732	+0.49(+0.83%)
Jan 05, 2024	59.36	60.04	59.21	59.30	3,284,155	-0.49(-0.83%)
Jan 04, 2024	59.90	60.02	59.69	59.79	2,810,122	-0.82(-1.35%)
Jan 03, 2024	59.89	60.69	59.74	60.61	4,299,058	+0.19(+0.31%)

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.