Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	60.24	60.47	59.13	59.27	2,278,474	-0.67(-1.12%)
Sep 29, 2022	59.51	60.20	59.43	59.94	999,750	-0.35(-0.58%)
Sep 28, 2022	59.62	60.32	59.26	60.29	1,599,995	+1.86(+3.17%)
Sep 27, 2022	59.36	59.46	58.37	58.43	3,271,614	-1.42(-2.38%)
Sep 26, 2022	60.74	60.79	59.59	59.85	962,126	-1.21(-1.97%)
Sep 23, 2022	60.83	61.37	60.41	61.06	1,578,106	+0.36(+0.59%)
Sep 22, 2022	61.09	61.15	60.51	60.70	2,016,309	-1.56(-2.51%)
Sep 21, 2022	61.61	62.30	61.21	62.27	1,134,922	+0.93(+1.52%)
Sep 20, 2022	61.08	61.66	60.93	61.33	1,516,485	-0.63(-1.02%)
Sep 19, 2022	61.76	62.20	61.66	61.96	1,090,871	+0.14(+0.23%)
Sep 16, 2022	61.76	62.31	61.68	61.82	2,881,728	-0.47(-0.76%)
Sep 15, 2022	62.24	62.44	62.12	62.29	1,544,213	-0.11(-0.18%)
Sep 14, 2022	62.06	62.50	61.95	62.41	730,834	+0.17(+0.27%)
Sep 13, 2022	61.68	62.27	61.51	62.24	1,296,299	+0.08(+0.12%)
Sep 12, 2022	62.83	62.94	61.90	62.16	1,425,664	-0.46(-0.74%)
Sep 09, 2022	62.63	62.89	62.30	62.62	465,150	+0.10(+0.17%)
Sep 08, 2022	62.93	63.25	62.50	62.52	644,680	-0.58(-0.93%)
Sep 07, 2022	62.60	63.23	62.58	63.10	706,073	+1.00(+1.61%)
Sep 06, 2022	62.89	62.94	62.11	62.11	1,360,066	-1.52(-2.38%)
Sep 02, 2022	63.35	63.77	63.19	63.62	1,559,133	+0.37(+0.58%)
Sep 01, 2022	63.34	63.58	62.93	63.25	1,232,932	-1.11(-1.72%)
Aug 31, 2022	64.79	65.10	64.19	64.36	839,901	-0.61(-0.94%)
Aug 30, 2022	64.73	65.23	64.50	64.97	563,224	+0.20(+0.30%)
Aug 29, 2022	64.99	65.01	64.56	64.78	583,809	-0.56(-0.86%)
Aug 26, 2022	64.71	65.56	64.58	65.34	812,982	+0.39(+0.61%)
Aug 25, 2022	64.17	65.09	63.95	64.95	657,456	+0.85(+1.32%)
Aug 24, 2022	64.25	64.41	63.90	64.10	1,196,991	-0.44(-0.68%)
Aug 23, 2022	64.62	65.31	64.39	64.54	519,714	-0.33(-0.51%)
Aug 22, 2022	65.05	65.10	64.64	64.87	553,284	-0.27(-0.42%)
Aug 19, 2022	65.21	65.30	64.97	65.14	595,500	-1.00(-1.51%)
Aug 18, 2022	66.16	66.53	66.02	66.14	886,401	+0.11(+0.17%)
Aug 17, 2022	66.23	66.23	65.81	66.03	792,922	-0.70(-1.06%)
Aug 16, 2022	66.36	66.74	65.82	66.73	795,867	+0.25(+0.38%)
Aug 15, 2022	66.91	67.09	66.47	66.48	1,332,952	+0.03(+0.04%)
Aug 12, 2022	66.26	66.45	65.86	66.45	2,412,189	+0.65(+0.99%)
Aug 11, 2022	67.10	67.20	65.68	65.80	1,268,742	-1.38(-2.06%)
Aug 10, 2022	67.58	68.18	67.03	67.18	673,184	-0.44(-0.65%)
Aug 09, 2022	67.52	67.86	67.42	67.62	410,738	-0.26(-0.39%)
Aug 08, 2022	67.56	67.95	67.48	67.89	2,110,752	+0.92(+1.38%)
Aug 05, 2022	67.28	67.28	66.61	66.97	3,150,275	-1.49(-2.18%)
Aug 04, 2022	68.29	68.63	68.08	68.46	655,970	+0.02(+0.03%)
Aug 03, 2022	67.28	68.49	66.84	68.44	1,142,328	+0.96(+1.42%)
Aug 02, 2022	68.94	69.19	67.37	67.48	787,949	-1.35(-1.97%)
Aug 01, 2022	67.95	68.89	67.89	68.84	1,602,726	+1.47(+2.18%)
Jul 29, 2022	67.51	68.36	67.31	67.37	1,660,120	-0.13(-0.19%)
Jul 28, 2022	67.72	68.12	67.31	67.50	1,179,026	+0.49(+0.73%)
Jul 27, 2022	67.60	67.82	66.93	67.01	990,573	-0.29(-0.43%)
Jul 26, 2022	68.03	68.21	67.25	67.30	897,515	+0.07(+0.10%)
Jul 25, 2022	66.88	67.32	66.76	67.24	2,624,505	-0.57(-0.84%)
Jul 22, 2022	67.74	68.24	67.56	67.81	1,015,025	+1.08(+1.62%)
Jul 21, 2022	66.07	66.82	65.92	66.73	886,143	+0.99(+1.51%)
Jul 20, 2022	66.21	66.21	65.42	65.74	902,826	+0.22(+0.33%)
Jul 19, 2022	65.90	65.99	65.21	65.52	922,726	-0.35(-0.53%)
Jul 18, 2022	66.05	66.16	65.49	65.87	874,354	-0.68(-1.01%)
Jul 15, 2022	66.35	66.89	66.21	66.54	3,778,423	+0.41(+0.62%)
Jul 14, 2022	65.93	66.49	65.61	66.13	741,360	-0.54(-0.82%)
Jul 13, 2022	65.28	66.77	65.08	66.67	2,921,532	+0.72(+1.09%)
Jul 12, 2022	66.20	66.60	65.92	65.95	1,032,001	+0.32(+0.49%)
Jul 11, 2022	65.24	65.81	65.21	65.63	783,638	+1.05(+1.63%)
Jul 08, 2022	65.11	65.11	64.33	64.58	1,513,144	-0.68(-1.05%)
Jul 07, 2022	65.99	66.02	65.15	65.27	1,010,814	-0.52(-0.80%)
Jul 06, 2022	67.16	67.20	65.78	65.79	1,607,390	-1.01(-1.52%)
Jul 05, 2022	66.97	67.35	66.53	66.81	1,264,475	+0.47(+0.71%)