Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	67.51	68.36	67.31	67.37	1,660,147	-0.13(-0.19%)
Jul 28, 2022	67.71	68.12	67.31	67.50	1,179,045	+0.49(+0.73%)
Jul 27, 2022	67.60	67.82	66.93	67.01	990,588	-0.29(-0.43%)
Jul 26, 2022	68.03	68.21	67.24	67.30	897,529	+0.07(+0.10%)
Jul 25, 2022	66.88	67.32	66.76	67.24	2,624,547	-0.57(-0.84%)
Jul 22, 2022	67.74	68.24	67.56	67.81	1,015,041	+1.08(+1.62%)
Jul 21, 2022	66.06	66.81	65.92	66.73	886,157	+0.99(+1.51%)
Jul 20, 2022	66.21	66.21	65.42	65.74	902,840	+0.22(+0.33%)
Jul 19, 2022	65.90	65.99	65.21	65.52	922,741	-0.35(-0.53%)
Jul 18, 2022	66.05	66.16	65.49	65.87	874,368	-0.68(-1.01%)
Jul 15, 2022	66.35	66.89	66.21	66.54	3,778,483	+0.41(+0.62%)
Jul 14, 2022	65.93	66.49	65.61	66.13	741,372	-0.54(-0.82%)
Jul 13, 2022	65.28	66.77	65.08	66.67	2,921,578	+0.72(+1.09%)
Jul 12, 2022	66.20	66.60	65.92	65.95	1,032,017	+0.32(+0.49%)
Jul 11, 2022	65.24	65.81	65.21	65.63	783,650	+1.05(+1.63%)
Jul 08, 2022	65.11	65.11	64.33	64.58	1,513,168	-0.68(-1.05%)
Jul 07, 2022	65.99	66.02	65.15	65.27	1,010,830	-0.53(-0.80%)
Jul 06, 2022	67.16	67.19	65.78	65.79	1,607,415	-1.01(-1.52%)
Jul 05, 2022	66.96	67.35	66.52	66.81	1,264,495	+0.47(+0.71%)
Jul 01, 2022	66.42	67.32	66.03	66.34	2,684,552	+0.69(+1.05%)
Jun 30, 2022	65.63	66.13	65.61	65.65	1,388,967	+0.54(+0.83%)
Jun 29, 2022	64.32	65.13	64.23	65.11	1,407,236	+0.94(+1.46%)
Jun 28, 2022	63.70	64.18	63.50	64.17	605,381	+0.25(+0.40%)
Jun 27, 2022	63.70	64.24	63.70	63.92	590,678	-0.54(-0.84%)
Jun 24, 2022	64.87	65.28	64.40	64.46	835,653	-0.79(-1.20%)
Jun 23, 2022	65.13	65.80	64.94	65.25	926,309	+0.51(+0.78%)
Jun 22, 2022	64.53	64.86	64.39	64.74	901,992	+1.56(+2.47%)
Jun 21, 2022	63.13	63.59	62.99	63.18	1,249,203	-1.01(-1.57%)
Jun 17, 2022	64.11	64.53	63.52	64.19	1,188,957	+0.21(+0.32%)
Jun 16, 2022	62.21	63.98	62.06	63.98	1,403,391	+0.53(+0.84%)
Jun 15, 2022	63.05	63.52	62.50	63.45	1,148,748	+1.10(+1.77%)
Jun 14, 2022	63.25	63.48	62.23	62.35	2,437,495	-0.77(-1.22%)
Jun 13, 2022	63.81	63.91	62.58	63.11	3,416,848	-1.94(-2.98%)
Jun 10, 2022	65.35	65.49	64.61	65.05	1,547,006	-0.44(-0.67%)
Jun 09, 2022	65.13	65.60	65.10	65.49	1,175,311	+0.20(+0.30%)
Jun 08, 2022	65.58	65.84	65.29	65.29	841,618	-0.56(-0.85%)
Jun 07, 2022	65.58	66.17	65.55	65.85	632,731	+0.64(+0.98%)
Jun 06, 2022	65.87	66.03	65.14	65.22	1,365,660	-1.09(-1.65%)
Jun 03, 2022	65.84	66.32	65.78	66.31	629,088	-0.20(-0.30%)
Jun 02, 2022	66.67	66.73	66.07	66.51	849,355	+0.08(+0.13%)
Jun 01, 2022	66.91	67.09	66.18	66.42	919,254	-0.12(-0.19%)
May 31, 2022	66.95	66.95	66.20	66.55	2,061,443	-1.39(-2.05%)
May 27, 2022	68.10	68.26	67.75	67.94	1,305,092	+0.20(+0.29%)
May 26, 2022	67.89	67.89	67.25	67.74	634,965	-0.29(-0.43%)
May 25, 2022	68.22	68.22	67.67	68.03	580,857	+0.20(+0.29%)
May 24, 2022	67.31	68.19	67.28	67.84	845,337	+1.21(+1.82%)
May 23, 2022	67.17	67.47	66.59	66.62	1,495,944	-1.01(-1.49%)
May 20, 2022	66.87	67.86	66.85	67.63	871,913	+0.73(+1.09%)
May 19, 2022	67.70	67.73	66.75	66.90	840,955	+0.20(+0.29%)
May 18, 2022	65.62	66.79	65.54	66.71	1,781,508	+1.25(+1.91%)
May 17, 2022	65.56	65.92	65.42	65.46	863,944	-0.77(-1.16%)
May 16, 2022	66.35	66.73	66.19	66.22	811,757	+0.03(+0.04%)
May 13, 2022	66.71	66.77	66.15	66.19	921,106	-0.93(-1.39%)
May 12, 2022	67.29	67.71	67.08	67.13	1,089,084	-0.03(-0.04%)
May 11, 2022	65.56	67.16	65.39	67.16	1,372,511	+1.11(+1.68%)
May 10, 2022	66.19	66.71	65.91	66.05	1,091,122	+0.59(+0.90%)
May 09, 2022	64.51	65.49	64.41	65.46	1,194,163	+0.52(+0.81%)
May 06, 2022	65.19	65.64	64.75	64.93	1,357,740	-0.88(-1.33%)
May 05, 2022	66.33	66.40	65.13	65.81	2,744,076	-1.73(-2.56%)
May 04, 2022	67.17	67.72	66.85	67.54	11,015,515	+0.31(+0.46%)
May 03, 2022	67.81	67.92	67.17	67.23	1,790,279	+0.38(+0.57%)