Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	82.80	83.44	82.60	82.94	3,363,704	+0.07(+0.09%)
Dec 30, 2021	82.53	82.87	82.08	82.87	1,750,064	+0.70(+0.85%)
Dec 29, 2021	82.35	82.53	82.05	82.17	2,011,144	-0.90(-1.08%)
Dec 28, 2021	83.72	83.81	82.92	83.07	1,310,674	-0.28(-0.33%)
Dec 27, 2021	83.15	83.43	83.08	83.35	1,217,330	+0.15(+0.18%)
Dec 23, 2021	83.75	83.75	82.93	83.20	1,515,995	-0.65(-0.78%)
Dec 22, 2021	83.84	83.86	83.44	83.85	1,381,205	+0.36(+0.43%)
Dec 21, 2021	82.97	83.53	82.69	83.49	2,250,392	-0.31(-0.38%)
Dec 20, 2021	84.35	84.48	83.72	83.81	3,358,587	-0.54(-0.64%)
Dec 17, 2021	84.10	84.47	84.05	84.35	3,124,869	+0.85(+1.02%)
Dec 16, 2021	83.37	83.93	83.33	83.49	3,342,361	+0.06(+0.08%)
Dec 15, 2021	83.63	84.24	83.39	83.43	3,586,404	-0.74(-0.88%)
Dec 14, 2021	84.05	84.32	83.50	84.17	2,070,950	-0.22(-0.26%)
Dec 13, 2021	84.03	84.51	84.01	84.39	1,700,221	+1.11(+1.33%)
Dec 10, 2021	83.81	83.98	83.26	83.28	1,867,779	-0.18(-0.21%)
Dec 09, 2021	83.48	83.74	83.04	83.46	5,308,637	+0.47(+0.57%)
Dec 08, 2021	83.97	83.99	82.97	82.98	3,488,870	-1.24(-1.47%)
Dec 07, 2021	84.60	85.02	84.17	84.22	2,537,594	-0.61(-0.72%)
Dec 06, 2021	85.82	85.96	84.72	84.84	4,298,215	-1.08(-1.26%)
Dec 03, 2021	84.57	86.37	84.40	85.92	4,468,783	+0.92(+1.08%)
Dec 02, 2021	85.24	85.27	84.50	85.00	2,961,337	+0.06(+0.07%)
Dec 01, 2021	83.99	84.98	83.63	84.95	4,346,329	+0.39(+0.46%)
Nov 30, 2021	84.09	84.72	84.08	84.55	6,344,245	+1.27(+1.52%)
Nov 29, 2021	82.77	83.47	82.69	83.29	2,696,470	-0.62(-0.74%)
Nov 26, 2021	83.08	84.04	82.98	83.91	3,161,053	+1.91(+2.33%)
Nov 24, 2021	81.00	81.99	80.94	81.99	2,004,527	+1.16(+1.43%)
Nov 23, 2021	81.54	81.63	80.80	80.84	2,379,536	-1.09(-1.33%)
Nov 22, 2021	82.34	82.47	81.67	81.93	2,045,729	-0.92(-1.12%)
Nov 19, 2021	82.51	83.00	82.47	82.85	1,931,717	+0.80(+0.98%)
Nov 18, 2021	81.64	82.07	81.60	82.05	2,172,051	+0.30(+0.36%)
Nov 17, 2021	80.86	81.77	80.84	81.75	2,443,223	+0.61(+0.75%)
Nov 16, 2021	81.48	81.83	81.03	81.14	1,928,275	-0.22(-0.27%)
Nov 15, 2021	82.15	82.18	81.23	81.36	2,268,023	-0.99(-1.20%)
Nov 12, 2021	82.68	82.95	82.05	82.35	1,812,068	-0.30(-0.36%)
Nov 11, 2021	82.91	83.00	82.59	82.65	504,790	-0.13(-0.16%)
Nov 10, 2021	84.18			82.78	2,636,397	-1.46(-1.73%)
Nov 09, 2021	84.14	84.64	84.06	84.24	1,897,437	+0.98(+1.18%)
Nov 08, 2021	83.25	83.38	83.03	83.26	1,283,318	-0.16(-0.19%)
Nov 05, 2021	83.02	83.60	82.83	83.42	1,534,600	+1.13(+1.37%)
Nov 04, 2021	81.63	82.44	81.63	82.29	1,603,743	+0.82(+1.01%)
Nov 03, 2021	82.67	82.71	81.47	81.47	2,947,700	-0.77(-0.93%)
Nov 02, 2021	81.92	82.51	81.92	82.23	1,873,754	+0.39(+0.47%)
Nov 01, 2021	81.51	82.03	81.53	81.85	2,879,611	-0.55(-0.67%)
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%)