Long-Term Govt Bond Vanguard (NQ: VGLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2024	56.80	57.15	56.44	56.52	2,939,594	-0.96(-1.68%)
Jun 28, 2024	58.53	58.55	57.44	57.48	2,554,757	-0.91(-1.55%)
Jun 27, 2024	58.39	58.49	58.34	58.39	1,741,934	+0.19(+0.33%)
Jun 26, 2024	58.27	58.35	58.16	58.20	1,125,093	-0.77(-1.30%)
Jun 25, 2024	58.74	58.99	58.71	58.97	1,353,550	+0.11(+0.19%)
Jun 24, 2024	58.72	58.87	58.54	58.86	1,273,383	+0.19(+0.32%)
Jun 21, 2024	58.84	58.96	58.46	58.67	1,924,943	+0.02(+0.03%)
Jun 20, 2024	58.34	58.68	58.29	58.65	1,272,289	-0.37(-0.62%)
Jun 18, 2024	58.60	59.04	58.52	59.02	1,569,371	+0.50(+0.85%)
Jun 17, 2024	58.39	58.56	58.26	58.52	2,215,165	-0.53(-0.89%)
Jun 14, 2024	58.93	59.15	58.82	59.05	2,202,042	+0.44(+0.75%)
Jun 13, 2024	58.28	58.70	58.13	58.61	1,775,682	+0.74(+1.27%)
Jun 12, 2024	58.14	58.47	57.83	57.87	2,366,032	+0.45(+0.78%)
Jun 11, 2024	56.98	57.45	56.92	57.42	937,587	+0.52(+0.91%)
Jun 10, 2024	56.97	56.99	56.79	56.91	1,165,764	-0.34(-0.59%)
Jun 07, 2024	57.42	57.42	57.18	57.24	2,172,219	-1.04(-1.78%)
Jun 06, 2024	58.08	58.38	58.05	58.28	952,321	-0.01(-0.02%)
Jun 05, 2024	58.11	58.31	57.76	58.29	1,788,753	+0.38(+0.65%)
Jun 04, 2024	57.65	58.01	57.54	57.91	2,235,489	+0.63(+1.10%)
Jun 03, 2024	56.76	57.35	56.75	57.28	2,323,849	+0.74(+1.31%)
May 31, 2024	56.47	56.58	56.35	56.54	1,433,048	+0.45(+0.80%)
May 30, 2024	55.96	56.14	55.87	56.10	1,661,670	+0.49(+0.88%)
May 29, 2024	55.80	55.82	55.41	55.61	1,412,849	-0.61(-1.08%)
May 28, 2024	56.94	56.97	56.19	56.22	1,186,552	-0.76(-1.34%)
May 24, 2024	56.72	57.00	56.68	56.98	807,573	+0.15(+0.26%)
May 23, 2024	57.21	57.21	56.64	56.83	1,344,901	-0.32(-0.56%)
May 22, 2024	56.89	57.20	56.89	57.15	1,220,849	+0.04(+0.07%)
May 21, 2024	57.17	57.21	57.02	57.11	892,680	+0.26(+0.45%)
May 20, 2024	56.80	56.94	56.77	56.85	1,005,220	-0.15(-0.26%)
May 17, 2024	57.12	57.22	56.96	57.00	1,145,643	-0.37(-0.64%)
May 16, 2024	57.59	57.59	57.31	57.37	1,238,147	-0.07(-0.12%)
May 15, 2024	57.26	57.49	57.13	57.44	1,717,828	+0.77(+1.37%)
May 14, 2024	56.57	56.71	56.42	56.66	1,170,505	+0.29(+0.51%)
May 13, 2024	56.51	56.53	56.36	56.38	2,238,970	+0.11(+0.19%)
May 10, 2024	56.35	56.41	56.18	56.27	915,080	-0.29(-0.51%)
May 09, 2024	56.13	56.63	56.11	56.55	1,634,168	+0.24(+0.42%)
May 08, 2024	56.38	56.46	56.29	56.32	1,510,512	-0.30(-0.53%)
May 07, 2024	56.68	56.90	56.54	56.61	1,125,302	+0.32(+0.56%)
May 06, 2024	56.14	56.34	56.01	56.30	995,406	+0.22(+0.39%)
May 03, 2024	56.19	56.27	55.77	56.08	1,442,329	+0.51(+0.91%)
May 02, 2024	55.15	55.63	55.03	55.57	1,640,618	+0.26(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.