Long-Term Govt Bond Vanguard (NQ: VGLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)