Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	77.93	78.77	77.86	78.53	3,098,477	+1.44(+1.87%)
Feb 25, 2022	77.08	77.28	76.70	77.09	3,085,699	+0.01(+0.01%)
Feb 24, 2022	78.24	78.25	76.74	77.08	3,887,173	+0.10(+0.13%)
Feb 23, 2022	77.54	77.60	76.93	76.98	2,361,733	-1.04(-1.33%)
Feb 22, 2022	77.57	78.03	77.39	78.02	3,461,579	+0.18(+0.23%)
Feb 18, 2022				77.85	0	+0.75(+0.98%)
Feb 17, 2022	76.90	77.48	76.62	77.09	3,645,703	+0.55(+0.72%)
Feb 16, 2022	76.64	76.72	75.87	76.55	3,450,056	+0.41(+0.54%)
Feb 15, 2022	76.43	76.57	76.12	76.14	4,037,188	-0.79(-1.03%)
Feb 14, 2022	77.24	77.55	76.62	76.93	4,096,846	-0.99(-1.28%)
Feb 11, 2022	77.07	77.98	76.30	77.92	8,629,611	+1.18(+1.54%)
Feb 10, 2022	77.50	77.59	76.56	76.74	6,210,599	-1.14(-1.47%)
Feb 09, 2022	78.06	78.41	77.80	77.88	4,184,354	+0.12(+0.16%)
Feb 08, 2022	77.81	77.98	77.59	77.76	2,583,202	-0.52(-0.66%)
Feb 07, 2022	78.18	78.38	77.98	78.28	2,041,570	+0.07(+0.10%)
Feb 04, 2022	78.68	78.79	78.07	78.21	5,381,639	-1.13(-1.43%)
Feb 03, 2022	79.01	79.51		79.34	4,949,234	-0.59(-0.73%)
Feb 02, 2022	79.79	80.61	79.76	79.93	2,621,257	+0.27(+0.34%)
Feb 01, 2022	79.92	79.97	79.27	79.66	2,538,245	-0.21(-0.27%)
Jan 31, 2022	79.75			79.87	3,217,502	-0.32(-0.40%)
Jan 28, 2022	79.65	80.40	79.56	80.20	3,216,814	+0.01(+0.01%)
Jan 27, 2022	79.81	80.34	79.81	80.19	3,229,872	+1.30(+1.65%)
Jan 26, 2022	79.80	79.94	78.85	78.89	13,117,734	-0.86(-1.08%)
Jan 25, 2022	80.20	80.53	79.57	79.75	2,116,255	-0.14(-0.17%)
Jan 24, 2022	80.84	80.89	79.87	79.89	3,365,710	-0.61(-0.76%)
Jan 21, 2022	80.37	80.75	79.99	80.50	3,015,826	+0.89(+1.12%)
Jan 20, 2022	79.31	79.63	79.18	79.61	1,682,303	+0.45(+0.56%)
Jan 19, 2022	78.85	79.48	78.74	79.17	4,254,480	+0.53(+0.67%)
Jan 18, 2022	79.08	79.26	78.59	78.64	3,019,904	-1.07(-1.34%)
Jan 14, 2022				79.71	0	-1.16(-1.43%)
Jan 13, 2022	80.37	80.91	80.22	80.87	2,842,304	+0.66(+0.82%)
Jan 12, 2022	80.66	80.71	80.18	80.21	2,231,587	-0.25(-0.31%)
Jan 11, 2022	80.11	80.48	80.01	80.46	3,941,131	+0.42(+0.52%)
Jan 10, 2022	79.54	80.10	79.37	80.04	2,623,910	+0.17(+0.21%)
Jan 07, 2022	80.35	80.36	79.48	79.87	3,637,466	-0.56(-0.69%)
Jan 06, 2022	80.07	80.48	79.90	80.43	3,887,252	+0.14(+0.17%)
Jan 05, 2022	80.89	80.89	80.15	80.29	2,961,244	-0.38(-0.47%)
Jan 04, 2022	80.62	80.89	80.17	80.67	7,062,075	-0.35(-0.44%)
Jan 03, 2022	82.06	82.34	81.02	81.02	3,910,179	-1.92(-2.31%)
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%)