Skip to main content

Long-Term Govt Bond Vanguard (NQ: VGLT )

59.22 +0.50 (+0.85%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 59.94 60.18 59.94 60.12 24,876 +0.21(+0.35%)
Nov 27, 2015 60.00 60.10 59.91 59.91 123,181 -0.04(-0.07%)
Nov 25, 2015 59.99 59.95 59.95 59.95 20,002 +0.11(+0.19%)
Nov 24, 2015 59.90 60.06 59.83 59.84 52,391 -0.03(-0.05%)
Nov 23, 2015 59.76 59.98 59.62 59.87 43,983 +0.14(+0.24%)
Nov 20, 2015 59.93 59.96 59.65 59.73 41,975 -0.17(-0.28%)
Nov 19, 2015 59.90 59.98 59.81 59.90 30,841 +0.39(+0.66%)
Nov 18, 2015 59.30 59.57 59.30 59.50 44,357 +0.13(+0.22%)
Nov 17, 2015 59.05 59.56 58.91 59.38 50,313 +0.08(+0.13%)
Nov 16, 2015 59.42 59.51 59.16 59.30 20,362 -0.18(-0.31%)
Nov 13, 2015 59.19 59.48 59.19 59.48 153,600 +0.42(+0.72%)
Nov 12, 2015 58.95 59.21 58.93 59.06 79,537 +0.33(+0.56%)
Nov 11, 2015 58.82 58.96 58.69 58.73 31,665 -0.40(-0.68%)
Nov 10, 2015 58.78 59.17 58.74 59.13 25,118 +0.33(+0.56%)
Nov 09, 2015 58.64 58.96 58.55 58.80 54,889 -0.22(-0.37%)
Nov 06, 2015 59.25 59.26 58.91 59.02 65,469 -0.86(-1.43%)
Nov 05, 2015 59.95 59.95 59.70 59.87 29,576 -0.11(-0.19%)
Nov 04, 2015 60.02 60.15 59.80 59.98 43,628 +0.04(+0.07%)
Nov 03, 2015 60.24 60.27 59.86 59.94 39,746 -0.40(-0.66%)
Nov 02, 2015 60.26 60.49 60.26 60.34 136,350 -0.29(-0.48%)
Oct 30, 2015 60.43 60.66 60.31 60.63 138,654 +0.43(+0.72%)
Oct 29, 2015 60.83 60.83 60.19 60.20 64,363 -0.89(-1.45%)
Oct 28, 2015 61.35 61.36 60.94 61.09 32,133 -0.30(-0.48%)
Oct 27, 2015 61.43 61.66 61.32 61.38 47,642 +0.16(+0.26%)
Oct 26, 2015 61.14 61.28 61.14 61.22 29,581 +0.34(+0.56%)
Oct 23, 2015 60.77 60.99 60.71 60.88 73,986 -0.42(-0.68%)
Oct 22, 2015 61.26 61.53 61.02 61.30 31,924 +0.06(+0.10%)
Oct 21, 2015 61.03 61.30 60.97 61.24 26,720 +0.58(+0.96%)
Oct 20, 2015 60.71 60.74 60.58 60.66 16,461 -0.34(-0.55%)
Oct 19, 2015 61.14 61.22 60.80 60.99 27,575 -0.17(-0.27%)
Oct 16, 2015 61.38 61.43 61.16 61.16 22,382 +0.00(+0.00%)
Oct 15, 2015 61.42 61.46 61.16 61.16 65,004 -0.34(-0.55%)
Oct 14, 2015 61.14 61.54 60.95 61.50 37,096 +0.47(+0.78%)
Oct 13, 2015 61.03 61.07 60.74 61.02 32,800 +0.11(+0.18%)
Oct 12, 2015 60.81 60.98 60.81 60.91 23,671 +0.43(+0.71%)
Oct 09, 2015 60.28 60.63 60.14 60.48 37,417 +0.12(+0.20%)
Oct 08, 2015 60.93 60.98 60.17 60.36 36,103 -0.44(-0.72%)
Oct 07, 2015 60.71 60.94 60.58 60.80 41,677 -0.13(-0.22%)
Oct 06, 2015 60.62 61.03 60.51 60.94 35,420 +0.19(+0.32%)
Oct 05, 2015 61.11 61.30 60.68 60.75 89,508 -0.75(-1.23%)
Oct 02, 2015 61.93 62.20 61.36 61.50 405,086 +0.43(+0.70%)
Oct 01, 2015 61.20 61.43 61.06 61.07 63,472 +0.21(+0.34%)
Sep 30, 2015 60.84 61.00 60.72 60.87 39,214 -0.22(-0.36%)
Sep 29, 2015 60.89 61.22 60.76 61.09 23,451 +0.30(+0.50%)
Sep 28, 2015 60.29 60.98 60.29 60.79 33,661 +0.80(+1.34%)
Sep 25, 2015 60.02 60.15 59.85 59.98 62,742 -0.49(-0.80%)
Sep 24, 2015 60.72 60.90 60.47 60.47 23,536 +0.47(+0.78%)
Sep 23, 2015 60.00 60.24 59.67 60.00 42,850 -0.12(-0.20%)
Sep 22, 2015 59.95 60.37 59.85 60.12 15,767 +0.80(+1.34%)
Sep 21, 2015 59.73 59.73 59.24 59.32 23,745 -0.84(-1.39%)
Sep 18, 2015 59.82 60.27 59.80 60.16 31,697 +0.81(+1.37%)
Sep 17, 2015 58.73 59.65 58.65 59.35 69,010 +0.68(+1.15%)
Sep 16, 2015 58.73 58.94 58.61 58.67 14,926 -0.18(-0.31%)
Sep 15, 2015 59.64 59.71 58.85 58.85 20,207 -1.08(-1.79%)
Sep 14, 2015 60.09 60.18 59.82 59.93 8,935 +0.10(+0.17%)
Sep 11, 2015 59.88 60.08 59.82 59.82 27,859 +0.33(+0.55%)
Sep 10, 2015 59.68 59.69 59.43 59.50 15,186 -0.42(-0.70%)
Sep 09, 2015 59.06 60.05 59.03 59.92 77,509 +0.19(+0.32%)
Sep 08, 2015 59.85 59.94 59.56 59.73 44,311 -0.76(-1.25%)
Sep 04, 2015 60.33 60.49 60.49 60.49 60,782 +0.63(+1.05%)
Sep 03, 2015 59.86 60.00 59.58 59.86 145,222 +0.16(+0.27%)
Sep 02, 2015 59.87 60.10 59.64 59.70 20,330 -0.31(-0.52%)
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.