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 (%)
Nov 30, 2018 61.49 61.51 61.32 61.50 177,627 +0.22(+0.35%)
Nov 29, 2018 61.27 61.42 61.10 61.28 45,473 +0.27(+0.44%)
Nov 28, 2018 61.23 61.31 60.99 61.01 44,754 -0.30(-0.49%)
Nov 27, 2018 61.18 61.41 61.18 61.31 130,088 +0.06(+0.10%)
Nov 26, 2018 61.20 61.34 61.19 61.25 1,096,060 -0.09(-0.14%)
Nov 23, 2018 61.63 61.66 61.34 61.34 457,416 +0.02(+0.03%)
Nov 21, 2018 61.32 61.32 61.32 0 +0.00(+0.00%)
Nov 20, 2018 61.42 61.50 61.25 61.32 153,301 +0.03(+0.04%)
Nov 19, 2018 60.99 61.30 60.99 61.30 58,177 +0.17(+0.28%)
Nov 16, 2018 60.89 61.18 60.73 61.12 120,652 +0.32(+0.53%)
Nov 15, 2018 61.00 61.06 60.58 60.80 120,978 -0.03(-0.04%)
Nov 14, 2018 60.48 61.04 60.41 60.83 79,688 +0.10(+0.16%)
Nov 13, 2018 60.59 60.73 60.49 60.73 85,014 -0.07(-0.11%)
Nov 12, 2018 60.54 60.92 60.54 60.80 67,007 +0.38(+0.63%)
Nov 09, 2018 60.08 60.46 60.08 60.42 382,066 +0.44(+0.74%)
Nov 08, 2018 60.20 60.20 59.95 59.98 45,883 -0.03(-0.04%)
Nov 07, 2018 60.36 60.45 59.96 60.01 114,269 +0.08(+0.13%)
Nov 06, 2018 60.06 60.09 59.92 59.93 307,658 -0.04(-0.07%)
Nov 05, 2018 60.01 60.09 59.95 59.97 100,403 +0.22(+0.36%)
Nov 02, 2018 60.32 60.37 59.68 59.76 480,876 -0.74(-1.22%)
Nov 01, 2018 60.19 60.54 60.19 60.49 78,119 +0.11(+0.19%)
Oct 31, 2018 60.51 60.61 60.27 60.38 312,891 -0.35(-0.58%)
Oct 30, 2018 60.77 60.90 60.65 60.73 61,955 -0.28(-0.45%)
Oct 29, 2018 61.07 61.11 60.77 61.01 82,997 -0.14(-0.23%)
Oct 26, 2018 61.08 61.30 61.05 61.15 444,514 +0.38(+0.62%)
Oct 25, 2018 60.91 60.99 60.73 60.77 96,322 -0.26(-0.42%)
Oct 24, 2018 60.77 61.03 60.76 61.03 52,950 +0.46(+0.76%)
Oct 23, 2018 60.98 61.12 60.53 60.57 56,254 +0.18(+0.30%)
Oct 22, 2018 60.55 60.60 60.35 60.39 34,296 -0.07(-0.11%)
Oct 19, 2018 60.50 60.54 60.29 60.46 170,414 -0.12(-0.20%)
Oct 18, 2018 60.38 60.77 60.35 60.58 53,781 -0.01(-0.01%)
Oct 17, 2018 60.94 60.99 60.56 60.59 35,476 -0.32(-0.52%)
Oct 16, 2018 60.83 60.94 60.67 60.91 445,255 +0.05(+0.09%)
Oct 15, 2018 60.96 61.00 60.77 60.85 47,662 +0.04(+0.07%)
Oct 12, 2018 60.80 61.11 60.75 60.81 123,495 -0.22(-0.35%)
Oct 11, 2018 60.59 61.17 60.52 61.03 158,490 +0.71(+1.17%)
Oct 10, 2018 60.16 60.35 59.98 60.32 90,750 -0.16(-0.26%)
Oct 09, 2018 60.14 60.51 60.14 60.48 297,248 +0.56(+0.94%)
Oct 08, 2018 60.10 60.14 59.91 59.91 65,620 -0.19(-0.32%)
Oct 05, 2018 60.28 60.40 59.91 60.10 79,472 -0.48(-0.80%)
Oct 04, 2018 60.67 60.80 60.45 60.59 134,416 -0.41(-0.67%)
Oct 03, 2018 61.74 61.80 60.72 60.99 83,572 -1.08(-1.74%)
Oct 02, 2018 61.95 62.18 61.93 62.07 51,559 +0.40(+0.64%)
Oct 01, 2018 61.93 62.04 61.67 61.67 51,580 -0.47(-0.76%)
Sep 28, 2018 62.44 62.45 62.12 62.15 83,376 -0.13(-0.21%)
Sep 27, 2018 62.12 62.30 62.05 62.28 31,363 +0.03(+0.06%)
Sep 26, 2018 61.97 62.31 61.83 62.24 630,518 +0.42(+0.68%)
Sep 25, 2018 61.73 61.86 61.68 61.82 63,976 -0.06(-0.10%)
Sep 24, 2018 61.87 62.14 61.87 61.88 44,256 -0.16(-0.26%)
Sep 21, 2018 61.89 62.12 61.89 62.05 49,584 +0.00(+0.00%)
Sep 20, 2018 61.75 62.12 61.75 62.05 62,603 +0.23(+0.38%)
Sep 19, 2018 62.05 62.05 61.64 61.81 66,863 -0.31(-0.50%)
Sep 18, 2018 62.54 62.54 62.07 62.12 46,033 -0.66(-1.06%)
Sep 17, 2018 62.61 62.91 62.57 62.79 39,382 +0.02(+0.03%)
Sep 14, 2018 62.69 62.94 62.66 62.77 47,029 -0.28(-0.44%)
Sep 13, 2018 63.22 63.29 63.02 63.05 62,746 +0.07(+0.11%)
Sep 12, 2018 63.03 63.10 62.94 62.98 204,740 +0.14(+0.22%)
Sep 11, 2018 63.02 63.08 62.81 62.84 51,984 -0.44(-0.69%)
Sep 10, 2018 63.09 63.30 63.09 63.28 56,147 +0.22(+0.34%)
Sep 07, 2018 63.20 63.21 63.05 63.06 42,501 -0.52(-0.81%)
Sep 06, 2018 63.40 63.68 63.38 63.58 68,711 +0.19(+0.30%)
Sep 05, 2018 63.38 63.48 63.30 63.39 41,915 -0.15(-0.23%)
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.