Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	81.77	82.57	81.70	82.39	5,471,507	+0.20(+0.25%)
Oct 28, 2021	82.51	82.79	82.03	82.19	3,044,860	-0.33(-0.40%)
Oct 27, 2021	81.88	82.81	81.63	82.52	4,097,798	+1.35(+1.66%)
Oct 26, 2021	80.92	81.18		81.18	1,782,148	+0.59(+0.73%)
Oct 25, 2021	80.43			80.58	1,702,718	-0.09(-0.11%)
Oct 22, 2021	80.34	80.82		80.68	2,686,191	+0.82(+1.03%)
Oct 21, 2021	80.09	80.17	79.71	79.86	2,354,248	-0.10(-0.13%)
Oct 20, 2021	80.21	80.47	79.86	79.96	3,143,268	-0.51(-0.63%)
Oct 19, 2021	80.96	81.01	80.44	80.46	1,936,212	-1.03(-1.26%)
Oct 18, 2021	81.16	81.66	80.89	81.49	2,302,413	+0.27(+0.33%)
Oct 15, 2021	81.24	81.26	80.94	81.22	2,051,349	-0.45(-0.55%)
Oct 14, 2021	81.42	81.73	81.20	81.67	1,935,448	+0.27(+0.33%)
Oct 13, 2021	81.04	81.51	81.00	81.41	3,826,781	+0.73(+0.90%)
Oct 12, 2021	79.98	80.73	79.91	80.68	3,071,048	+1.27(+1.60%)
Oct 11, 2021	79.47	79.61	79.37	79.40	508,536	-0.24(-0.30%)
Oct 08, 2021	79.80	79.85	79.41	79.64	2,336,696	-0.48(-0.60%)
Oct 07, 2021	80.30	80.37	79.98	80.12	1,708,891	-0.83(-1.03%)
Oct 06, 2021	80.85	81.12	80.74	80.95	2,667,765	+0.40(+0.49%)
Oct 05, 2021	81.07	81.10	80.46	80.56	2,495,210	-0.70(-0.86%)
Oct 04, 2021	81.08	81.52	80.81	81.26	3,160,665	-0.17(-0.20%)
Oct 01, 2021	81.18	81.48	80.86	81.42	5,184,831	+0.61(+0.76%)
Sep 30, 2021	80.71	80.91	80.46	80.81	3,135,311	-0.06(-0.07%)
Sep 29, 2021	81.05	81.39	80.46	80.87	3,127,685	+0.18(+0.22%)
Sep 28, 2021	80.80	81.20	80.43	80.69	3,143,068	-1.19(-1.45%)
Sep 27, 2021	81.72	82.13	81.62	81.88	2,949,138	-0.31(-0.38%)
Sep 24, 2021	82.62	82.65	82.09	82.19	2,071,042	-0.74(-0.89%)
Sep 23, 2021	83.99	84.02	82.92	82.93	2,810,086	-1.78(-2.10%)
Sep 22, 2021	84.24	84.73	84.07	84.71	3,469,844	+0.43(+0.51%)
Sep 21, 2021	84.20	84.31	83.92	84.28	2,004,054	-0.09(-0.11%)
Sep 20, 2021	84.12	84.53	83.92	84.37	1,717,366	+0.99(+1.18%)
Sep 17, 2021	83.36	83.45	83.11	83.38	1,280,485	-0.40(-0.47%)
Sep 16, 2021	83.64	84.05	83.55	83.78	1,769,744	-0.33(-0.39%)
Sep 15, 2021	84.49	84.50	83.80	84.11	1,581,830	-0.31(-0.37%)
Sep 14, 2021	83.71	84.66	83.64	84.42	2,471,648	+0.89(+1.06%)
Sep 13, 2021	83.34	83.59	83.31	83.54	1,423,773	+0.49(+0.59%)
Sep 10, 2021	83.28	83.43	82.89	83.05	2,578,395	-0.64(-0.76%)
Sep 09, 2021	82.92	83.80	82.74	83.69	1,985,507	+0.94(+1.14%)
Sep 08, 2021	82.64	82.92	82.50	82.75	2,043,784	+0.45(+0.55%)
Sep 07, 2021	82.44	82.55	82.11	82.30	1,921,955	-0.65(-0.79%)
Sep 03, 2021	82.91	83.08	82.78	82.95	1,994,004	-0.65(-0.78%)
Sep 02, 2021	83.48	83.62	83.22	83.60	1,184,036	+0.34(+0.41%)
Sep 01, 2021	83.47	83.54	83.08	83.26	1,864,523	+0.07(+0.08%)
Aug 31, 2021	83.60	83.80	82.97	83.20	3,155,145	-0.48(-0.57%)
Aug 30, 2021	83.21	83.70	83.19	83.68	2,127,671	+0.25(+0.30%)
Aug 27, 2021	82.99	83.45	82.85	83.43	2,961,253	+0.44(+0.53%)
Aug 26, 2021	82.67	82.98	82.45	82.98	1,847,320	+0.27(+0.32%)
Aug 25, 2021	83.35	83.45	82.51	82.72	1,842,754	-0.70(-0.84%)
Aug 24, 2021	83.63	83.81	83.40	83.42	999,023	-0.57(-0.68%)
Aug 23, 2021	83.89	84.03	83.74	83.99	1,220,931	-0.06(-0.07%)
Aug 20, 2021	84.08	84.20	83.83	84.04	1,611,084	+0.05(+0.05%)
Aug 19, 2021	83.91	84.02	83.68	84.00	1,458,933	+0.58(+0.70%)
Aug 18, 2021	83.09	83.50	82.96	83.42	2,659,731	+0.24(+0.29%)
Aug 17, 2021	83.20	83.50	83.07	83.18	1,659,483	+0.00(+0.00%)
Aug 16, 2021	83.34	83.78	83.15	83.18	1,222,459	+0.20(+0.24%)
Aug 13, 2021	82.10	82.98	81.79	82.98	1,062,527	+1.19(+1.45%)
Aug 12, 2021	81.70	81.89	81.36	81.79	1,663,832	-0.16(-0.19%)
Aug 11, 2021	81.88	82.32	81.56	81.94	2,303,262	-0.05(-0.06%)
Aug 10, 2021	82.43	82.50	81.96	81.99	1,919,087	-0.35(-0.42%)
Aug 09, 2021	82.79	83.01	82.30	82.34	1,743,207	-0.29(-0.35%)
Aug 06, 2021	82.90	83.11	82.56	82.63	1,433,622	-1.31(-1.56%)
Aug 05, 2021	84.18	84.26	83.79	83.93	1,166,894	-0.43(-0.51%)
Aug 04, 2021	84.61	84.75	83.64	84.37	1,546,688	+0.22(+0.26%)
Aug 03, 2021	84.14	84.42	83.99	84.14	1,112,068	+0.06(+0.07%)