Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	77.27	77.90	77.23	77.90	578,943	+0.20(+0.25%)
Sep 27, 2019	77.51	77.81	77.39	77.71	268,849	+0.20(+0.25%)
Sep 26, 2019	77.46	77.82	77.31	77.51	185,468	+0.43(+0.55%)
Sep 25, 2019	78.01	78.13	76.87	77.08	223,915	-1.09(-1.40%)
Sep 24, 2019	77.55	78.29	77.54	78.18	243,265	+0.91(+1.18%)
Sep 23, 2019	77.43	77.89	77.16	77.26	247,070	+0.02(+0.02%)
Sep 20, 2019	76.63	77.28	76.46	77.24	232,244	+0.97(+1.27%)
Sep 19, 2019	76.62	76.73	76.25	76.28	192,307	+0.20(+0.26%)
Sep 18, 2019	76.23	76.60	76.02	76.08	205,432	+0.35(+0.46%)
Sep 17, 2019	75.35	76.02	75.18	75.73	446,126	+0.41(+0.54%)
Sep 16, 2019	75.09	75.45	74.80	75.33	290,325	+0.90(+1.20%)
Sep 13, 2019	75.33	75.54	74.43	74.43	795,059	-1.56(-2.06%)
Sep 12, 2019	77.00	77.16	75.74	75.99	1,284,748	-0.49(-0.64%)
Sep 11, 2019	76.43	76.83	76.41	76.48	180,238	-0.15(-0.20%)
Sep 10, 2019	77.75	77.97	76.60	76.63	286,700	-1.31(-1.67%)
Sep 09, 2019	78.26	78.35	77.94	77.94	279,376	-1.39(-1.76%)
Sep 06, 2019	79.01	79.40	78.95	79.33	765,212	+0.51(+0.64%)
Sep 05, 2019	79.22	79.30	78.34	78.82	371,615	-1.32(-1.65%)
Sep 04, 2019	79.70	80.31	79.69	80.15	175,726	+0.07(+0.09%)
Sep 03, 2019	80.01	80.80	79.70	80.08	658,701	+0.12(+0.15%)
Aug 30, 2019	79.60	80.08	79.49	79.96	220,613	+0.01(+0.01%)
Aug 29, 2019	79.94	79.99	79.36	79.95	321,028	-0.29(-0.36%)
Aug 28, 2019	80.77	80.82	80.20	80.24	151,309	+0.08(+0.10%)
Aug 27, 2019	79.62	80.21	79.58	80.16	193,287	+1.22(+1.55%)
Aug 26, 2019	79.24	79.43	78.90	78.94	1,084,881	-0.33(-0.41%)
Aug 23, 2019	77.98	79.43	77.96	79.27	395,186	+1.25(+1.61%)
Aug 22, 2019	78.25	78.58	77.90	78.01	194,976	-0.49(-0.63%)
Aug 21, 2019	78.62	79.21	78.43	78.51	325,136	-0.55(-0.70%)
Aug 20, 2019	78.94	79.06	78.69	79.05	704,619	+0.78(+1.00%)
Aug 19, 2019	77.99	78.56	77.98	78.27	594,518	-1.05(-1.32%)
Aug 16, 2019	79.32	79.49	78.72	79.32	496,409	-0.63(-0.79%)
Aug 15, 2019	79.21	80.59	79.10	79.95	843,498	+0.89(+1.12%)
Aug 14, 2019	78.79	79.11	78.61	79.06	427,024	+1.67(+2.16%)
Aug 13, 2019	78.13	78.16	77.11	77.39	243,084	-0.29(-0.38%)
Aug 12, 2019	76.99	77.88	76.89	77.68	1,827,687	+1.59(+2.08%)
Aug 09, 2019	76.48	76.87	76.04	76.09	337,296	-0.17(-0.22%)
Aug 08, 2019	75.66	76.33	75.12	76.26	399,209	+0.15(+0.20%)
Aug 07, 2019	77.37	77.71	76.03	76.11	726,731	+0.07(+0.09%)
Aug 06, 2019	75.19	76.10	75.10	76.04	743,186	+0.52(+0.69%)
Aug 05, 2019	75.16	75.56	74.91	75.52	480,441	+1.31(+1.77%)
Aug 02, 2019	73.85	74.23	73.70	74.21	544,820	+0.62(+0.84%)
Aug 01, 2019	72.62	73.67	72.57	73.59	360,234	+1.33(+1.84%)
Jul 31, 2019	71.59	72.44	71.58	72.26	215,758	+0.60(+0.84%)
Jul 30, 2019	71.74	71.78	71.46	71.66	146,508	+0.17(+0.23%)
Jul 29, 2019	71.64	71.70	71.42	71.49	197,425	+0.05(+0.07%)
Jul 26, 2019	71.58	71.61	71.34	71.44	125,984	+0.12(+0.17%)
Jul 25, 2019	71.35	71.39	70.95	71.31	154,618	-0.32(-0.44%)
Jul 24, 2019	71.50	71.65	71.46	71.63	177,447	+0.29(+0.41%)
Jul 23, 2019	71.53	71.58	71.19	71.34	199,522	-0.36(-0.51%)
Jul 22, 2019	72.00	72.00	71.59	71.70	98,097	+0.10(+0.14%)
Jul 19, 2019	71.53	71.68	71.49	71.61	65,593	-0.13(-0.18%)
Jul 18, 2019	71.46	71.90	71.33	71.74	168,388	-0.01(-0.01%)
Jul 17, 2019	71.24	71.75	71.24	71.75	289,609	+0.80(+1.13%)
Jul 16, 2019	70.77	70.98	70.66	70.94	131,840	-0.27(-0.37%)
Jul 15, 2019	70.90	71.23	70.90	71.21	188,058	+0.42(+0.60%)
Jul 12, 2019	70.60	70.90	70.52	70.78	182,530	+0.06(+0.09%)
Jul 11, 2019	71.35	71.40	70.54	70.72	385,708	-0.93(-1.30%)
Jul 10, 2019	71.92	71.95	71.48	71.65	905,477	-0.38(-0.53%)
Jul 09, 2019	72.07	72.10	71.81	72.03	211,127	-0.04(-0.05%)
Jul 08, 2019	72.25	72.36	72.06	72.07	147,977	+0.10(+0.14%)
Jul 05, 2019	72.02	72.02	71.57	71.97	248,123	-0.89(-1.23%)
Jul 03, 2019	72.54	72.94	72.53	72.86	109,812	+0.45(+0.62%)
Jul 02, 2019	72.01	72.44	71.98	72.41	256,278	+0.56(+0.78%)