Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	55.46	55.64	55.27	55.37	2,610,589	-0.38(-0.68%)
Apr 29, 2024	55.59	55.77	55.47	55.75	1,210,759	+0.42(+0.76%)
Apr 26, 2024	55.33	55.54	55.26	55.33	1,005,238	+0.27(+0.49%)
Apr 25, 2024	54.84	55.12	54.77	55.06	1,394,139	-0.34(-0.61%)
Apr 24, 2024	55.50	55.53	55.16	55.40	2,034,052	-0.37(-0.66%)
Apr 23, 2024	55.57	56.05	55.46	55.77	1,583,872	+0.03(+0.05%)
Apr 22, 2024	55.55	55.80	55.53	55.74	1,446,399	-0.08(-0.14%)
Apr 19, 2024	55.94	55.94	55.67	55.82	2,016,470	+0.18(+0.32%)
Apr 18, 2024	55.85	55.87	55.50	55.64	1,839,355	-0.28(-0.50%)
Apr 17, 2024	55.64	55.95	55.42	55.91	1,532,054	+0.58(+1.04%)
Apr 16, 2024	55.16	55.48	55.01	55.34	2,305,243	-0.33(-0.59%)
Apr 15, 2024	55.83	55.83	55.42	55.67	3,013,293	-0.79(-1.39%)
Apr 12, 2024	56.65	56.83	56.45	56.45	2,208,910	+0.27(+0.48%)
Apr 11, 2024	56.51	56.54	56.00	56.18	4,179,620	-0.24(-0.42%)
Apr 10, 2024	57.00	57.06	56.29	56.42	2,430,950	-1.22(-2.11%)
Apr 09, 2024	57.43	57.69	57.42	57.64	1,218,217	+0.51(+0.89%)
Apr 08, 2024	57.04	57.25	56.99	57.13	1,434,455	-0.03(-0.05%)
Apr 05, 2024	57.31	57.60	57.15	57.16	1,711,086	-0.73(-1.26%)
Apr 04, 2024	57.83	57.92	57.49	57.89	2,086,266	+0.39(+0.68%)
Apr 03, 2024	57.03	57.51	56.91	57.50	2,810,933	-0.04(-0.07%)
Apr 02, 2024	57.22	57.58	57.09	57.54	2,478,864	-0.28(-0.48%)
Apr 01, 2024	58.24	58.26	57.76	57.82	2,574,825	-1.02(-1.73%)
Mar 28, 2024	58.73	59.05	58.65	58.83	2,182,721	-0.01(-0.02%)
Mar 27, 2024	58.48	58.86	58.43	58.84	1,633,269	+0.48(+0.82%)
Mar 26, 2024	58.19	58.39	58.06	58.37	1,323,091	+0.16(+0.27%)
Mar 25, 2024	58.32	58.33	58.09	58.21	1,545,979	-0.26(-0.44%)
Mar 22, 2024	58.60	58.60	58.36	58.47	1,053,186	+0.53(+0.91%)
Mar 21, 2024	58.04	58.14	57.74	57.94	1,434,403	+0.11(+0.19%)
Mar 20, 2024	57.91	58.38	57.45	57.83	1,794,315	+0.02(+0.03%)
Mar 19, 2024	57.75	57.99	57.66	57.81	1,364,636	+0.19(+0.33%)
Mar 18, 2024	57.65	57.81	57.53	57.62	1,352,735	-0.17(-0.29%)
Mar 15, 2024	57.86	57.93	57.71	57.79	1,612,934	-0.05(-0.09%)
Mar 14, 2024	58.25	58.26	57.77	57.84	2,361,491	-0.85(-1.46%)
Mar 13, 2024	58.75	58.88	58.56	58.70	1,895,678	-0.24(-0.40%)
Mar 12, 2024	59.04	59.13	58.82	58.93	1,342,466	-0.48(-0.80%)
Mar 11, 2024	59.57	59.59	59.23	59.41	1,385,538	-0.04(-0.07%)
Mar 08, 2024	59.46	59.59	59.28	59.45	1,571,984	-0.05(-0.08%)
Mar 07, 2024	59.74	59.77	59.26	59.50	1,494,025	-0.01(-0.02%)
Mar 06, 2024	59.24	59.63	59.20	59.51	1,645,270	+0.33(+0.55%)
Mar 05, 2024	59.08	59.34	58.92	59.18	1,745,583	+0.77(+1.33%)
Mar 04, 2024	58.16	58.44	58.16	58.41	1,611,214	-0.20(-0.34%)
Mar 01, 2024	58.00	58.65	57.76	58.61	4,044,284	+0.34(+0.59%)
Feb 29, 2024	58.06	58.33	58.05	58.26	2,875,147	+0.38(+0.65%)
Feb 28, 2024	57.64	57.93	57.54	57.89	2,130,336	+0.32(+0.55%)
Feb 27, 2024	57.74	57.87	57.50	57.57	1,731,833	-0.35(-0.60%)
Feb 26, 2024	58.12	58.15	57.66	57.92	3,480,242	-0.17(-0.29%)
Feb 23, 2024	57.48	58.14	57.48	58.08	2,128,898	+0.68(+1.19%)
Feb 22, 2024	57.26	57.50	57.20	57.40	5,862,321	+0.24(+0.42%)
Feb 21, 2024	57.56	57.61	57.08	57.16	5,719,261	-0.39(-0.67%)
Feb 20, 2024	57.51	57.75	57.48	57.55	5,425,742	+0.06(+0.10%)
Feb 16, 2024	57.29	57.53	57.26	57.49	1,417,889	-0.33(-0.57%)
Feb 15, 2024	57.99	58.06	57.65	57.82	1,614,234	+0.27(+0.46%)
Feb 14, 2024	57.24	57.67	57.21	57.55	2,620,951	+0.29(+0.50%)
Feb 13, 2024	57.56	57.66	57.24	57.26	3,074,003	-0.95(-1.63%)
Feb 12, 2024	58.19	58.31	57.95	58.21	1,731,764	+0.05(+0.09%)
Feb 09, 2024	58.11	58.24	58.05	58.16	1,618,048	-0.11(-0.19%)
Feb 08, 2024	58.27	58.43	58.06	58.27	1,556,057	-0.35(-0.59%)
Feb 07, 2024	58.60	58.99	58.58	58.62	2,748,034	-0.23(-0.39%)
Feb 06, 2024	58.39	58.94	58.37	58.85	2,243,479	+0.52(+0.90%)
Feb 05, 2024	58.63	58.74	58.25	58.32	3,533,115	-1.13(-1.90%)
Feb 02, 2024	59.54	59.74	59.20	59.45	3,297,214	-1.21(-1.99%)
Feb 01, 2024	60.21	60.96	60.10	60.66	4,193,847	+1.01(+1.69%)
Jan 31, 2024	59.37	59.77	59.28	59.65	4,900,914	+0.61(+1.04%)
Jan 30, 2024	58.96	59.07	58.52	59.04	3,425,365	+0.43(+0.74%)
Jan 29, 2024	58.28	58.76	58.18	58.60	2,427,082	+0.61(+1.06%)
Jan 26, 2024	58.05	58.13	57.80	57.99	2,877,792	-0.10(-0.17%)
Jan 25, 2024	58.10	58.21	57.87	58.09	3,537,923	+0.35(+0.60%)
Jan 24, 2024	58.42	58.43	57.59	57.75	4,988,605	-0.33(-0.56%)
Jan 23, 2024	58.05	58.11	57.80	58.07	6,773,055	-0.38(-0.66%)
Jan 22, 2024	58.56	58.71	58.32	58.46	7,158,269	+0.32(+0.54%)
Jan 19, 2024	57.91	58.18	57.66	58.14	2,177,387	+0.15(+0.26%)
Jan 18, 2024	58.33	58.40	57.81	57.99	2,547,033	-0.47(-0.81%)
Jan 17, 2024	58.42	58.64	58.18	58.47	3,358,221	-0.12(-0.20%)
Jan 16, 2024	59.05	59.13	58.40	58.59	3,780,453	-0.99(-1.66%)
Jan 12, 2024	59.64	59.94	59.38	59.57	2,893,863	-0.01(-0.02%)
Jan 11, 2024	59.24	59.64	59.00	59.58	4,846,061	+0.36(+0.60%)
Jan 10, 2024	59.67	59.74	59.22	59.23	2,450,623	-0.31(-0.51%)
Jan 09, 2024	59.49	59.77	59.45	59.53	2,641,732	-0.26(-0.43%)
Jan 08, 2024	59.26	59.88	59.16	59.79	3,985,732	+0.49(+0.83%)
Jan 05, 2024	59.36	60.04	59.21	59.30	3,284,155	-0.49(-0.83%)
Jan 04, 2024	59.90	60.02	59.69	59.79	2,810,122	-0.82(-1.35%)
Jan 03, 2024	59.89	60.69	59.74	60.61	4,299,058	+0.19(+0.31%)
Jan 02, 2024	60.35	60.59	60.24	60.42	3,850,849	-0.32(-0.52%)
Dec 29, 2023	60.86	61.22	60.65	60.74	3,040,796	-0.50(-0.82%)
Dec 28, 2023	61.38	61.66	61.10	61.24	1,658,854	-0.39(-0.64%)
Dec 27, 2023	61.20	61.65	61.07	61.64	1,997,886	+1.02(+1.68%)
Dec 26, 2023	60.50	60.70	60.47	60.62	1,734,893	+0.12(+0.20%)
Dec 22, 2023	60.95	60.95	60.32	60.50	1,828,766	-0.19(-0.31%)
Dec 21, 2023	61.15	61.20	60.56	60.69	2,191,056	-0.34(-0.56%)
Dec 20, 2023	60.72	61.09	60.45	61.03	1,894,823	+0.48(+0.80%)
Dec 19, 2023	60.58	60.80	60.45	60.55	2,100,670	+0.24(+0.39%)
Dec 18, 2023	60.36	60.36	60.12	60.31	2,307,378	-0.40(-0.66%)
Dec 15, 2023	60.49	60.85	60.43	60.72	2,984,961	+0.08(+0.13%)
Dec 14, 2023	59.93	60.67	59.80	60.64	3,228,122	+1.40(+2.36%)
Dec 13, 2023	58.32	59.35	58.24	59.24	2,955,509	+1.28(+2.21%)
Dec 12, 2023	57.72	58.04	57.60	57.96	2,203,688	+0.15(+0.26%)
Dec 11, 2023	57.63	57.87	57.38	57.81	5,972,873	-0.09(-0.15%)
Dec 08, 2023	57.87	58.02	57.56	57.90	4,868,989	-0.47(-0.81%)
Dec 07, 2023	58.27	58.79	58.24	58.38	3,758,298	-0.31(-0.54%)
Dec 06, 2023	58.24	58.79	58.14	58.69	5,294,584	+0.71(+1.22%)
Dec 05, 2023	57.45	57.99	57.40	57.98	10,239,277	+1.14(+2.01%)
Dec 04, 2023	56.80	56.99	56.57	56.84	3,781,014	-0.23(-0.40%)
Dec 01, 2023	56.10	57.14	56.03	57.07	2,433,901	+0.94(+1.68%)
Nov 30, 2023	56.30	56.41	55.87	56.12	4,157,550	-0.58(-1.02%)
Nov 29, 2023	56.41	56.73	56.22	56.70	2,856,693	+0.67(+1.19%)
Nov 28, 2023	55.72	56.08	55.66	56.04	3,028,095	+0.13(+0.23%)
Nov 27, 2023	55.40	55.94	55.32	55.91	1,921,778	+0.82(+1.50%)
Nov 24, 2023	55.27	55.33	55.08	55.08	791,528	-0.60(-1.07%)
Nov 22, 2023	55.86	55.96	55.44	55.68	1,601,646	+0.15(+0.26%)
Nov 21, 2023	55.54	55.69	55.19	55.54	2,361,417	-0.01(-0.02%)
Nov 20, 2023	55.03	55.61	55.03	55.55	2,356,493	+0.27(+0.50%)
Nov 17, 2023	55.32	55.47	55.03	55.27	2,225,851	+0.23(+0.41%)
Nov 16, 2023	54.90	55.24	54.85	55.05	9,562,070	+0.63(+1.15%)
Nov 15, 2023	54.71	54.74	54.30	54.42	1,852,144	-0.73(-1.32%)
Nov 14, 2023	55.25	55.34	54.85	55.14	3,421,913	+1.16(+2.14%)
Nov 13, 2023	53.65	54.05	53.47	53.99	2,348,443	-0.08(-0.15%)
Nov 10, 2023	54.25	54.32	53.96	54.06	1,790,718	+0.26(+0.49%)
Nov 09, 2023	54.64	54.66	53.40	53.80	2,859,995	-1.16(-2.11%)
Nov 08, 2023	54.39	55.02	54.35	54.96	2,848,529	+0.79(+1.47%)
Nov 07, 2023	53.92	54.43	53.90	54.16	2,928,359	+0.72(+1.34%)
Nov 06, 2023	53.62	53.67	53.33	53.45	2,473,976	-0.46(-0.86%)
Nov 03, 2023	54.58	54.72	53.90	53.91	2,639,615	+0.36(+0.68%)
Nov 02, 2023	53.36	53.71	53.10	53.54	3,322,990	+1.08(+2.06%)
Nov 01, 2023	51.87	52.48	51.85	52.47	5,143,304	+1.03(+2.00%)
Oct 31, 2023	51.86	52.06	51.43	51.44	5,329,542	-0.22(-0.44%)
Oct 30, 2023	51.52	51.88	51.21	51.66	2,243,640	-0.22(-0.43%)
Oct 27, 2023	51.73	51.91	51.48	51.88	1,786,760	-0.13(-0.24%)
Oct 26, 2023	51.32	52.07	51.28	52.01	2,320,237	+0.72(+1.41%)
Oct 25, 2023	51.62	51.67	51.12	51.29	2,472,527	-1.05(-2.00%)
Oct 24, 2023	51.88	52.34	51.67	52.33	3,799,854	+0.55(+1.06%)
Oct 23, 2023	50.98	52.13	50.75	51.79	2,304,841	+0.59(+1.15%)
Oct 20, 2023	51.07	51.37	50.94	51.20	2,508,810	+0.31(+0.61%)
Oct 19, 2023	51.48	51.85	50.87	50.89	4,299,450	-0.91(-1.76%)
Oct 18, 2023	51.78	51.95	51.45	51.80	3,270,005	-0.47(-0.90%)
Oct 17, 2023	52.06	52.47	51.84	52.27	6,197,787	-0.59(-1.11%)
Oct 16, 2023	52.85	52.94	52.68	52.85	3,749,787	-0.78(-1.46%)
Oct 13, 2023	53.66	53.76	53.41	53.63	1,500,013	+0.85(+1.61%)
Oct 12, 2023	53.91	53.95	52.70	52.78	2,605,043	-1.32(-2.44%)
Oct 11, 2023	53.78	54.10	53.63	54.10	2,669,088	+1.00(+1.88%)
Oct 10, 2023	52.63	53.39	52.47	53.11	2,805,646	-0.08(-0.15%)
Oct 09, 2023	52.46	53.20	52.23	53.19	2,181,797	+1.12(+2.16%)
Oct 06, 2023	51.70	52.55	51.63	52.06	2,406,151	-0.61(-1.15%)
Oct 05, 2023	52.80	52.84	52.54	52.67	2,451,592	-0.19(-0.35%)
Oct 04, 2023	52.61	52.91	52.37	52.85	4,542,911	+0.64(+1.22%)
Oct 03, 2023	52.88	53.08	52.11	52.22	3,519,591	-1.03(-1.93%)
Oct 02, 2023	53.72	53.78	53.08	53.24	3,504,982	-0.85(-1.58%)
Sep 29, 2023	54.41	54.55	53.77	54.10	2,595,888	+0.04(+0.07%)
Sep 28, 2023	53.49	54.08	53.18	54.06	2,346,238	+0.12(+0.22%)
Sep 27, 2023	54.61	54.66	53.73	53.94	2,308,490	-0.28(-0.52%)
Sep 26, 2023	54.56	54.64	54.14	54.22	2,094,677	-0.18(-0.32%)
Sep 25, 2023	54.66	54.59	54.37	54.40	2,214,368	-1.24(-2.22%)
Sep 22, 2023	55.28	55.74	55.20	55.64	1,123,059	+0.41(+0.74%)
Sep 21, 2023	55.53	55.57	55.22	55.23	2,600,634	-1.29(-2.28%)
Sep 20, 2023	56.67	56.83	56.51	56.51	1,616,192	+0.11(+0.19%)
Sep 19, 2023	56.54	56.74	56.40	56.41	1,099,832	-0.35(-0.62%)
Sep 18, 2023	56.43	56.80	56.42	56.76	881,238	+0.22(+0.40%)
Sep 15, 2023	56.75	56.75	56.50	56.53	3,068,809	-0.29(-0.51%)
Sep 14, 2023	57.06	57.19	56.74	56.83	944,539	-0.34(-0.60%)
Sep 13, 2023	56.99	57.34	56.94	57.17	1,030,993	+0.03(+0.05%)
Sep 12, 2023	57.00	57.16	56.82	57.14	1,095,603	+0.26(+0.46%)
Sep 11, 2023	56.89	57.03	56.80	56.88	796,840	-0.35(-0.61%)
Sep 08, 2023	57.27	57.55	57.13	57.23	1,143,065	+0.19(+0.34%)
Sep 07, 2023	57.04	57.08	56.86	57.03	938,385	+0.12(+0.21%)
Sep 06, 2023	57.11	57.12	56.74	56.91	1,247,666	+0.11(+0.19%)
Sep 05, 2023	57.19	57.22	56.77	56.81	1,473,225	-0.69(-1.20%)
Sep 01, 2023	58.06	58.06	57.39	57.50	1,531,886	-0.87(-1.48%)
Aug 31, 2023	58.31	58.60	58.26	58.37	1,700,659	+0.24(+0.42%)
Aug 30, 2023	58.11	58.23	57.96	58.12	1,925,593	-0.04(-0.07%)
Aug 29, 2023	57.40	58.27	57.37	58.16	2,790,697	+0.59(+1.03%)
Aug 28, 2023	57.76	57.76	57.34	57.57	1,222,015	+0.07(+0.12%)
Aug 25, 2023	57.23	57.67	57.11	57.50	1,419,000	+0.12(+0.20%)
Aug 24, 2023	57.49	57.71	57.35	57.38	1,086,414	-0.26(-0.46%)
Aug 23, 2023	57.07	57.69	57.01	57.65	1,451,478	+1.21(+2.15%)
Aug 22, 2023	56.08	56.48	56.01	56.43	1,149,032	+0.36(+0.64%)
Aug 21, 2023	56.15	56.21	55.90	56.07	3,419,668	-0.72(-1.27%)
Aug 18, 2023	56.62	57.02	56.55	56.79	1,104,151	+0.17(+0.31%)
Aug 17, 2023	56.65	56.70	56.36	56.62	1,216,313	-0.22(-0.39%)
Aug 16, 2023	57.07	57.35	56.75	56.84	2,039,749	-0.42(-0.73%)
Aug 15, 2023	57.36	57.59	57.23	57.26	1,347,895	-0.30(-0.52%)
Aug 14, 2023	57.58	57.98	57.39	57.56	1,247,124	-0.11(-0.19%)
Aug 11, 2023	57.65	57.96	57.59	57.67	1,616,091	-0.19(-0.34%)
Aug 10, 2023	58.64	58.82	57.84	57.86	1,388,679	-0.86(-1.47%)
Aug 09, 2023	58.57	58.78	58.54	58.72	1,304,120	+0.28(+0.48%)
Aug 08, 2023	58.54	58.83	58.31	58.44	1,363,843	+0.63(+1.09%)
Aug 07, 2023	58.09	58.13	57.75	57.81	1,965,002	-0.50(-0.85%)
Aug 04, 2023	57.53	58.40	57.53	58.31	1,655,249	+0.97(+1.69%)
Aug 03, 2023	57.50	57.59	57.16	57.34	3,342,302	-1.22(-2.09%)
Aug 02, 2023	58.52	58.63	58.17	58.56	2,060,675	-0.54(-0.92%)
Aug 01, 2023	59.44	59.49	58.96	59.10	1,911,117	-0.93(-1.54%)
Jul 31, 2023	59.76	60.16	59.76	60.03	1,647,367	+0.16(+0.28%)
Jul 28, 2023	59.64	59.89	59.52	59.87	1,397,280	+0.27(+0.46%)
Jul 27, 2023	60.38	60.50	59.37	59.59	2,056,462	-1.13(-1.87%)
Jul 26, 2023	60.91	60.91	60.52	60.73	1,088,365	+0.12(+0.19%)
Jul 25, 2023	60.44	60.80	60.41	60.61	1,307,737	-0.13(-0.21%)
Jul 24, 2023	61.07	61.15	60.69	60.74	1,443,290	-0.22(-0.37%)
Jul 21, 2023	61.16	61.27	60.89	60.96	3,572,904	+0.05(+0.08%)
Jul 20, 2023	61.20	61.23	60.68	60.91	3,860,936	-0.74(-1.19%)
Jul 19, 2023	61.15	61.66	61.01	61.65	10,889,814	+0.62(+1.02%)
Jul 18, 2023	61.06	61.20	60.93	61.03	1,442,502	+0.25(+0.41%)
Jul 17, 2023	60.71	60.86	60.54	60.78	1,716,583	+0.03(+0.05%)
Jul 14, 2023	60.98	61.09	60.71	60.75	1,964,540	-0.30(-0.49%)
Jul 13, 2023	60.78	61.12	60.57	61.05	1,537,155	+0.60(+0.99%)
Jul 12, 2023	60.04	60.60	59.86	60.45	2,232,772	+0.69(+1.15%)
Jul 11, 2023	59.68	59.91	59.54	59.76	1,595,605	+0.26(+0.44%)
Jul 10, 2023	59.29	59.67	59.26	59.50	2,904,249	+0.12(+0.20%)
Jul 07, 2023	59.41	59.65	59.31	59.38	2,818,914	-0.29(-0.49%)
Jul 06, 2023	59.94	60.02	59.53	59.67	5,009,927	-0.83(-1.38%)
Jul 05, 2023	60.98	61.03	60.30	60.50	1,938,950	-0.56(-0.92%)
Jul 03, 2023	61.48	61.72	61.07	61.07	1,241,292	-0.33(-0.54%)
Jun 30, 2023	60.89	61.46	60.79	61.40	2,400,983	+0.62(+1.02%)
Jun 29, 2023	60.99	61.06	60.58	60.78	3,817,155	-1.03(-1.67%)
Jun 28, 2023	61.68	61.90	61.36	61.82	1,445,988	+0.28(+0.46%)
Jun 27, 2023	61.79	61.99	61.31	61.54	1,032,421	-0.16(-0.27%)
Jun 26, 2023	61.78	61.89	61.56	61.70	733,412	+0.07(+0.11%)
Jun 23, 2023	61.95	62.00	61.44	61.63	1,080,427	+0.51(+0.84%)
Jun 22, 2023	61.36	61.60	61.03	61.12	886,021	-0.66(-1.06%)
Jun 21, 2023	61.33	61.83	61.09	61.78	1,411,992	+0.14(+0.24%)
Jun 20, 2023	61.52	61.82	61.52	61.63	1,141,831	+0.37(+0.60%)
Jun 16, 2023	61.16	61.36	60.91	61.27	1,042,268	-0.21(-0.35%)
Jun 15, 2023	61.47			61.48	2,314,903	-0.28(-0.45%)
May 08, 2023	61.79	61.98	61.68	61.76	1,563,572	-0.75(-1.20%)
May 05, 2023	62.26	62.55	62.12	62.51	3,964,637	-0.30(-0.48%)
May 04, 2023	62.75	63.43	62.68	62.81	1,533,430	-0.50(-0.79%)
May 03, 2023	63.14	63.47	62.76	63.31	1,274,005	+0.40(+0.63%)
May 02, 2023	62.00	62.92	61.93	62.92	1,385,296	+1.37(+2.22%)