Historical Data for Vanguard Long-Term Government Bond ETF (VGLT)

$ 97.69   0.86 (+0.89%) Volume: 482.05k 1:00 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 97.33 97.745 97.33 97.69 482.05k 0.86 0.89% 97.69 47.04m 2,882
11/25/20 97.13 97.50 96.79 96.83 201.29k -0.25 -0.26% 96.83 19.55m 1,790
11/24/20 97.53 97.57 96.96 97.08 414.21k -0.91 -0.93% 97.08 40.3m 2,780
11/23/20 98.01 98.1283 97.7276 97.99 286.28k -0.45 -0.46% 97.99 28.04m 1,911
11/20/20 97.86 98.46 97.79 98.44 372.32k 0.82 0.84% 98.44 36.55m 2,241
11/19/20 97.53 97.9348 97.47 97.62 211.94k 0.52 0.54% 97.62 20.7m 1,855
11/18/20 97.23 97.30 96.605 97.10 303.19k 0.21 0.22% 97.10 29.38m 2,189
11/17/20 96.82 97.025 96.7275 96.89 171.17k 0.63 0.65% 96.89 16.58m 1,467
11/16/20 96.20 96.54 96.15 96.26 611.96k -0.19 -0.20% 96.26 58.96m 2,272
11/13/20 96.58 96.75 96.33 96.45 374.15k -0.14 -0.14% 96.45 36.11m 2,452
11/12/20 95.76 96.62 95.64 96.59 1.2m 1.51 1.59% 96.59 115.88m 3,600
11/11/20 94.65 95.18 94.61 95.08 942.49k 0.30 0.32% 95.08 89.34m 4,528
11/10/20 94.63 95.10 94.50 94.78 414.52k -0.51 -0.54% 94.78 39.29m 2,699
11/09/20 95.20 95.30 94.42 95.29 711.98k -1.96 -2.02% 95.29 67.55m 5,689
11/06/20 97.34 97.51 96.95 97.25 389.56k -1.12 -1.14% 97.25 37.9m 2,902
11/05/20 98.52 98.58 97.92 98.37 455.15k 0.18 0.18% 98.37 44.73m 3,691
11/04/20 98.50 98.84 97.91 98.19 707.83k 2.00 2.08% 98.19 69.54m 5,863
11/03/20 96.29 96.37 95.84 96.19 2.81m -0.52 -0.54% 96.19 269.82m 3,451
11/02/20 96.80 97.08 96.59 96.71 592.91k 0.605698 0.63% 96.71 57.42m 3,055
10/30/20 97.03 97.22 96.215 96.24 1.23m -0.928688 -0.96% 96.1043 118.33m 4,166
10/29/20 98.08 98.11 96.76 97.17 435.56k -0.938675 -0.96% 97.033 42.48m 3,064
10/28/20 98.465 98.51 97.80 98.11 422.11k 0.129817 0.13% 97.9717 41.44m 2,775