Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	61.49	61.50	61.32	61.50	177,630	+0.22(+0.35%)
Nov 29, 2018	61.27	61.42	61.09	61.28	45,474	+0.27(+0.44%)
Nov 28, 2018	61.23	61.31	60.99	61.01	44,755	-0.30(-0.49%)
Nov 27, 2018	61.18	61.41	61.18	61.31	130,090	+0.06(+0.10%)
Nov 26, 2018	61.20	61.33	61.18	61.25	1,096,077	-0.09(-0.14%)
Nov 23, 2018	61.63	61.66	61.34	61.34	457,423	+0.02(+0.03%)
Nov 21, 2018		61.32	61.32	61.32	0	+0.00(+0.00%)
Nov 20, 2018	61.42	61.50	61.25	61.32	153,303	+0.03(+0.04%)
Nov 19, 2018	60.98	61.30	60.98	61.30	58,178	+0.17(+0.28%)
Nov 16, 2018	60.89	61.18	60.73	61.12	120,654	+0.32(+0.53%)
Nov 15, 2018	61.00	61.05	60.58	60.80	120,980	-0.03(-0.04%)
Nov 14, 2018	60.47	61.04	60.41	60.83	79,689	+0.10(+0.16%)
Nov 13, 2018	60.59	60.73	60.49	60.73	85,016	-0.07(-0.11%)
Nov 12, 2018	60.54	60.92	60.54	60.80	67,008	+0.38(+0.63%)
Nov 09, 2018	60.08	60.46	60.08	60.42	382,072	+0.44(+0.74%)
Nov 08, 2018	60.20	60.20	59.95	59.98	45,884	-0.03(-0.04%)
Nov 07, 2018	60.36	60.44	59.96	60.01	114,271	+0.08(+0.13%)
Nov 06, 2018	60.06	60.09	59.92	59.93	307,663	-0.04(-0.07%)
Nov 05, 2018	60.01	60.09	59.95	59.97	100,405	+0.22(+0.36%)
Nov 02, 2018	60.32	60.37	59.68	59.76	480,884	-0.74(-1.22%)
Nov 01, 2018	60.19	60.54	60.19	60.49	78,120	+0.11(+0.19%)
Oct 31, 2018	60.51	60.61	60.27	60.38	312,896	-0.35(-0.58%)
Oct 30, 2018	60.77	60.90	60.65	60.73	61,956	-0.28(-0.45%)
Oct 29, 2018	61.07	61.11	60.77	61.01	82,999	-0.14(-0.23%)
Oct 26, 2018	61.08	61.30	61.05	61.15	444,521	+0.38(+0.63%)
Oct 25, 2018	60.91	60.99	60.72	60.77	96,324	-0.26(-0.42%)
Oct 24, 2018	60.77	61.03	60.76	61.03	52,950	+0.46(+0.76%)
Oct 23, 2018	60.98	61.12	60.53	60.57	56,255	+0.18(+0.30%)
Oct 22, 2018	60.55	60.60	60.34	60.39	34,296	-0.07(-0.11%)
Oct 19, 2018	60.50	60.54	60.28	60.46	170,417	-0.12(-0.20%)
Oct 18, 2018	60.38	60.77	60.34	60.58	53,782	-0.01(-0.01%)
Oct 17, 2018	60.94	60.99	60.56	60.59	35,477	-0.32(-0.52%)
Oct 16, 2018	60.83	60.94	60.67	60.91	445,262	+0.05(+0.09%)
Oct 15, 2018	60.96	61.00	60.77	60.85	47,663	+0.04(+0.07%)
Oct 12, 2018	60.80	61.10	60.75	60.81	123,497	-0.22(-0.35%)
Oct 11, 2018	60.59	61.16	60.52	61.03	158,492	+0.71(+1.17%)
Oct 10, 2018	60.16	60.35	59.98	60.32	90,752	-0.16(-0.26%)
Oct 09, 2018	60.14	60.51	60.14	60.47	297,253	+0.56(+0.94%)
Oct 08, 2018	60.09	60.14	59.91	59.91	65,621	-0.19(-0.32%)
Oct 05, 2018	60.28	60.40	59.90	60.10	79,473	-0.48(-0.80%)
Oct 04, 2018	60.67	60.80	60.45	60.59	134,418	-0.41(-0.67%)
Oct 03, 2018	61.74	61.80	60.72	60.99	83,573	-1.08(-1.74%)
Oct 02, 2018	61.95	62.18	61.92	62.07	51,560	+0.40(+0.64%)
Oct 01, 2018	61.93	62.04	61.67	61.67	51,581	-0.47(-0.76%)
Sep 28, 2018	62.44	62.45	62.11	62.15	83,377	-0.13(-0.21%)
Sep 27, 2018	62.11	62.30	62.05	62.28	31,364	+0.03(+0.06%)
Sep 26, 2018	61.97	62.31	61.83	62.24	630,528	+0.42(+0.68%)
Sep 25, 2018	61.73	61.86	61.68	61.82	63,977	-0.06(-0.10%)
Sep 24, 2018	61.86	62.14	61.86	61.88	44,257	-0.16(-0.26%)
Sep 21, 2018	61.89	62.12	61.89	62.05	49,585	+0.00(+0.00%)
Sep 20, 2018	61.75	62.12	61.74	62.05	62,604	+0.23(+0.38%)
Sep 19, 2018	62.05	62.05	61.64	61.81	66,864	-0.31(-0.50%)
Sep 18, 2018	62.54	62.54	62.07	62.12	46,034	-0.66(-1.06%)
Sep 17, 2018	62.60	62.91	62.57	62.79	39,382	+0.02(+0.03%)
Sep 14, 2018	62.69	62.94	62.66	62.77	47,030	-0.28(-0.44%)
Sep 13, 2018	63.22	63.29	63.02	63.04	62,747	+0.07(+0.11%)
Sep 12, 2018	63.03	63.10	62.94	62.98	204,743	+0.14(+0.22%)
Sep 11, 2018	63.02	63.08	62.81	62.84	51,985	-0.44(-0.69%)
Sep 10, 2018	63.09	63.30	63.09	63.28	56,148	+0.22(+0.34%)
Sep 07, 2018	63.20	63.21	63.04	63.06	42,501	-0.52(-0.81%)
Sep 06, 2018	63.40	63.68	63.38	63.58	68,712	+0.19(+0.30%)
Sep 05, 2018	63.38	63.48	63.30	63.39	41,916	-0.15(-0.23%)