Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	59.15	59.56	59.07	59.44	4,918,405	+0.61(+1.04%)
Jan 30, 2024	58.75	58.86	58.31	58.83	3,437,590	+0.43(+0.74%)
Jan 29, 2024	58.07	58.55	57.97	58.40	2,435,745	+0.61(+1.06%)
Jan 26, 2024	57.85	57.92	57.59	57.79	2,888,063	-0.10(-0.17%)
Jan 25, 2024	57.90	58.00	57.67	57.89	3,550,550	+0.34(+0.60%)
Jan 24, 2024	58.21	58.22	57.38	57.54	5,006,410	-0.32(-0.56%)
Jan 23, 2024	57.85	57.90	57.60	57.87	6,797,229	-0.38(-0.66%)
Jan 22, 2024	58.35	58.50	58.12	58.25	7,183,818	+0.31(+0.54%)
Jan 19, 2024	57.71	57.97	57.45	57.93	2,185,158	+0.15(+0.26%)
Jan 18, 2024	58.12	58.19	57.60	57.79	2,556,123	-0.47(-0.81%)
Jan 17, 2024	58.21	58.44	57.97	58.26	3,370,206	-0.12(-0.20%)
Jan 16, 2024	58.84	58.92	58.19	58.38	3,793,945	-0.98(-1.66%)
Jan 12, 2024	59.43	59.73	59.17	59.36	2,904,191	-0.01(-0.02%)
Jan 11, 2024	59.03	59.43	58.79	59.37	4,863,357	+0.35(+0.60%)
Jan 10, 2024	59.46	59.53	59.01	59.02	2,459,369	-0.30(-0.51%)
Jan 09, 2024	59.28	59.56	59.24	59.32	2,651,160	-0.26(-0.43%)
Jan 08, 2024	59.05	59.67	58.95	59.58	3,999,957	+0.49(+0.83%)
Jan 05, 2024	59.14	59.82	59.00	59.09	3,295,877	-0.49(-0.83%)
Jan 04, 2024	59.69	59.80	59.47	59.58	2,820,151	-0.82(-1.35%)
Jan 03, 2024	59.68	60.47	59.53	60.39	4,314,402	+0.19(+0.31%)
Jan 02, 2024	60.14	60.37	60.02	60.21	3,864,593	-0.31(-0.52%)
Dec 29, 2023	60.64	61.00	60.43	60.52	3,051,649	-0.50(-0.82%)
Dec 28, 2023	61.16	61.44	60.89	61.02	1,664,775	-0.39(-0.64%)
Dec 27, 2023	60.98	61.43	60.86	61.42	2,005,017	+1.01(+1.68%)
Dec 26, 2023	60.29	60.48	60.26	60.40	1,741,085	+0.12(+0.20%)
Dec 22, 2023	60.74	60.74	60.11	60.29	1,835,293	-0.19(-0.31%)
Dec 21, 2023	60.93	60.98	60.34	60.47	2,198,876	-0.34(-0.56%)
Dec 20, 2023	60.50	60.87	60.24	60.82	1,901,586	+0.48(+0.80%)
Dec 19, 2023	60.36	60.59	60.24	60.33	2,108,167	+0.24(+0.39%)
Dec 18, 2023	60.15	60.15	59.90	60.10	2,315,613	-0.40(-0.66%)
Dec 15, 2023	60.28	60.64	60.22	60.50	2,995,614	+0.08(+0.13%)
Dec 14, 2023	59.72	60.46	59.59	60.42	3,239,643	+1.39(+2.36%)
Dec 13, 2023	58.11	59.14	58.03	59.03	2,966,057	+1.27(+2.21%)
Dec 12, 2023	57.51	57.83	57.39	57.76	2,211,553	+0.15(+0.26%)
Dec 11, 2023	57.42	57.67	57.18	57.61	5,994,191	-0.09(-0.15%)
Dec 08, 2023	57.67	57.81	57.35	57.70	4,886,367	-0.47(-0.81%)
Dec 07, 2023	58.06	58.58	58.03	58.17	3,771,712	-0.31(-0.54%)
Dec 06, 2023	58.03	58.58	57.93	58.48	5,313,481	+0.71(+1.22%)
Dec 05, 2023	57.25	57.78	57.20	57.78	10,275,822	+1.14(+2.01%)
Dec 04, 2023	56.60	56.79	56.37	56.64	3,794,509	-0.23(-0.40%)
Dec 01, 2023	55.90	56.93	55.83	56.86	2,442,587	+0.94(+1.68%)
Nov 30, 2023	56.10	56.21	55.67	55.92	4,172,389	-0.58(-1.02%)
Nov 29, 2023	56.21	56.53	56.02	56.50	2,866,889	+0.66(+1.19%)
Nov 28, 2023	55.52	55.88	55.46	55.84	3,038,902	+0.13(+0.23%)
Nov 27, 2023	55.20	55.74	55.12	55.71	1,928,637	+0.82(+1.50%)
Nov 24, 2023	55.07	55.13	54.89	54.89	794,353	-0.60(-1.07%)
Nov 22, 2023	55.66	55.76	55.24	55.48	1,607,362	+0.15(+0.26%)
Nov 21, 2023	55.34	55.49	55.00	55.34	2,369,845	-0.01(-0.02%)
Nov 20, 2023	54.83	55.41	54.83	55.35	2,364,903	+0.27(+0.50%)
Nov 17, 2023	55.12	55.27	54.83	55.07	2,233,795	+0.22(+0.41%)
Nov 16, 2023	54.70	55.05	54.65	54.85	9,596,198	+0.63(+1.15%)
Nov 15, 2023	54.52	54.55	54.11	54.22	1,858,755	-0.72(-1.32%)
Nov 14, 2023	55.05	55.14	54.65	54.95	3,434,126	+1.15(+2.14%)
Nov 13, 2023	53.46	53.86	53.28	53.79	2,356,825	-0.08(-0.15%)
Nov 10, 2023	54.06	54.13	53.76	53.87	1,797,109	+0.26(+0.49%)
Nov 09, 2023	54.45	54.47	53.21	53.61	2,870,203	-1.15(-2.11%)
Nov 08, 2023	54.19	54.83	54.16	54.76	2,858,695	+0.79(+1.47%)
Nov 07, 2023	53.73	54.23	53.71	53.97	2,938,811	+0.71(+1.34%)
Nov 06, 2023	53.43	53.48	53.14	53.26	2,482,806	-0.46(-0.86%)
Nov 03, 2023	54.39	54.53	53.71	53.72	2,649,036	+0.36(+0.68%)
Nov 02, 2023	53.17	53.52	52.91	53.35	3,334,850	+1.08(+2.06%)