Skip to main content

Long-Term Govt Bond Vanguard (NQ: VGLT )

59.25 +0.44 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.30 79.73 79.24 79.66 507,619 +0.70(+0.89%)
Jan 30, 2020 79.16 79.53 78.84 78.95 240,632 -0.03(-0.03%)
Jan 29, 2020 78.34 79.02 78.34 78.98 153,643 +0.80(+1.03%)
Jan 28, 2020 78.64 78.68 78.04 78.18 264,895 -0.62(-0.78%)
Jan 27, 2020 78.67 78.81 78.42 78.79 351,632 +1.16(+1.49%)
Jan 24, 2020 77.31 77.89 77.24 77.63 289,251 +0.63(+0.82%)
Jan 23, 2020 76.96 77.24 76.95 77.00 497,284 +0.51(+0.66%)
Jan 22, 2020 76.38 76.58 76.30 76.49 172,761 +0.23(+0.30%)
Jan 21, 2020 75.92 76.34 75.87 76.26 179,690 +0.74(+0.98%)
Jan 17, 2020 75.24 75.53 75.13 75.52 371,686 -0.55(-0.73%)
Jan 16, 2020 76.11 76.21 75.83 76.07 195,336 -0.26(-0.34%)
Jan 15, 2020 76.23 76.37 76.00 76.33 175,712 +0.51(+0.67%)
Jan 14, 2020 75.52 75.83 75.52 75.82 159,803 +0.39(+0.52%)
Jan 13, 2020 75.39 75.49 75.13 75.43 211,208 -0.25(-0.33%)
Jan 10, 2020 75.23 75.68 75.23 75.68 200,872 +0.63(+0.84%)
Jan 09, 2020 74.39 75.14 74.34 75.05 187,926 +0.22(+0.30%)
Jan 08, 2020 75.44 75.62 74.56 74.82 327,985 -0.43(-0.57%)
Jan 07, 2020 75.57 75.70 75.25 75.25 327,734 -0.40(-0.53%)
Jan 06, 2020 76.37 76.37 75.54 75.65 292,358 -0.37(-0.48%)
Jan 03, 2020 75.59 76.06 75.39 76.02 348,021 +1.11(+1.49%)
Jan 02, 2020 74.67 75.17 74.67 74.90 507,429 +0.66(+0.89%)
Dec 31, 2019 74.49 74.59 74.10 74.24 184,048 -0.58(-0.77%)
Dec 30, 2019 74.30 74.87 74.19 74.82 227,023 -0.23(-0.31%)
Dec 27, 2019 75.15 75.22 75.06 75.06 105,987 +0.11(+0.14%)
Dec 26, 2019 74.82 75.00 74.65 74.95 100,714 +0.13(+0.18%)
Dec 24, 2019 74.32 74.91 74.30 74.82 45,984 +0.29(+0.38%)
Dec 23, 2019 74.81 74.89 74.38 74.53 158,033 -0.16(-0.21%)
Dec 20, 2019 74.45 74.74 74.33 74.69 104,746 +0.12(+0.17%)
Dec 19, 2019 74.38 74.81 74.24 74.56 347,738 +0.06(+0.08%)
Dec 18, 2019 74.95 75.01 74.39 74.50 150,358 -0.58(-0.77%)
Dec 17, 2019 75.38 75.49 74.92 75.08 95,175 -0.12(-0.15%)
Dec 16, 2019 75.55 75.55 75.02 75.19 249,219 -0.65(-0.86%)
Dec 13, 2019 75.35 76.08 74.93 75.84 280,410 +0.84(+1.12%)
Dec 12, 2019 75.93 75.98 74.57 75.01 533,218 -1.18(-1.55%)
Dec 11, 2019 75.98 76.42 75.95 76.19 203,749 +0.57(+0.75%)
Dec 10, 2019 75.97 76.00 75.54 75.62 616,360 -0.04(-0.05%)
Dec 09, 2019 75.86 75.90 75.62 75.66 161,865 +0.21(+0.28%)
Dec 06, 2019 75.35 75.85 75.25 75.44 474,617 -0.49(-0.64%)
Dec 05, 2019 75.65 76.07 75.61 75.93 717,485 -0.30(-0.40%)
Dec 04, 2019 76.57 76.64 75.95 76.24 230,802 -0.73(-0.95%)
Dec 03, 2019 76.40 77.30 76.34 76.97 295,126 +1.49(+1.98%)
Dec 02, 2019 75.38 75.62 75.28 75.47 544,776 -1.01(-1.32%)
Nov 29, 2019 76.58 76.62 76.12 76.48 325,624 -0.14(-0.19%)
Nov 27, 2019 76.59 76.73 76.47 76.62 92,665 -0.22(-0.29%)
Nov 26, 2019 76.82 76.93 76.74 76.84 200,533 +0.44(+0.57%)
Nov 25, 2019 76.41 76.52 76.34 76.41 142,169 +0.20(+0.27%)
Nov 22, 2019 76.31 76.37 76.08 76.20 216,632 +0.10(+0.13%)
Nov 21, 2019 76.07 76.27 75.81 76.10 1,292,597 -0.44(-0.57%)
Nov 20, 2019 76.20 76.56 76.15 76.54 137,825 +0.79(+1.04%)
Nov 19, 2019 75.41 75.86 75.41 75.75 347,858 +0.56(+0.74%)
Nov 18, 2019 75.31 75.50 75.15 75.19 2,045,278 +0.18(+0.24%)
Nov 15, 2019 74.91 75.26 74.89 75.01 222,825 -0.09(-0.12%)
Nov 14, 2019 75.07 75.39 75.02 75.10 155,732 +0.75(+1.00%)
Nov 13, 2019 74.54 74.64 74.24 74.36 136,107 +0.45(+0.61%)
Nov 12, 2019 73.72 74.05 73.49 73.90 149,118 +0.23(+0.31%)
Nov 11, 2019 73.69 73.86 73.43 73.67 132,757 +0.09(+0.12%)
Nov 08, 2019 73.71 74.09 73.49 73.58 326,638 -0.30(-0.41%)
Nov 07, 2019 74.33 74.33 73.30 73.88 340,636 -1.29(-1.71%)
Nov 06, 2019 75.22 75.38 74.87 75.17 171,613 +0.41(+0.55%)
Nov 05, 2019 74.77 74.87 74.52 74.76 260,384 -0.80(-1.06%)
Nov 04, 2019 75.70 75.81 75.47 75.56 346,250 -0.96(-1.25%)
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.