Skip to main content

Long-Term Govt Bond Vanguard (NQ: VGLT )

56.95 +0.24 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.58 51.63 51.47 51.60 54,303 +0.31(+0.61%)
Jan 30, 2014 51.22 51.29 51.16 51.29 7,808 -0.14(-0.27%)
Jan 29, 2014 51.17 51.50 51.09 51.42 332,785 +0.45(+0.88%)
Jan 28, 2014 50.98 50.98 50.85 50.98 16,629 +0.02(+0.03%)
Jan 27, 2014 51.12 51.27 50.94 50.96 26,295 -0.27(-0.53%)
Jan 24, 2014 51.16 51.24 51.08 51.23 39,528 +0.32(+0.63%)
Jan 23, 2014 50.54 50.96 50.54 50.91 7,575 +0.58(+1.15%)
Jan 22, 2014 50.26 50.47 50.26 50.33 6,839 -0.10(-0.21%)
Jan 21, 2014 50.48 50.48 50.33 50.44 5,216 +0.02(+0.04%)
Jan 17, 2014 50.03 50.41 50.41 50.41 159,522 +0.29(+0.58%)
Jan 16, 2014 50.06 50.18 50.06 50.13 8,487 +0.39(+0.78%)
Jan 15, 2014 49.88 49.80 49.73 49.74 83,784 -0.15(-0.30%)
Jan 14, 2014 49.97 50.10 49.88 49.88 29,495 -0.27(-0.53%)
Jan 13, 2014 49.95 50.19 49.95 50.15 77,960 +0.22(+0.44%)
Jan 10, 2014 49.62 49.93 49.57 49.93 4,058 +0.65(+1.31%)
Jan 09, 2014 49.24 49.32 49.24 49.28 6,417 +0.16(+0.32%)
Jan 08, 2014 49.03 49.12 48.99 49.12 10,510 -0.11(-0.22%)
Jan 07, 2014 49.15 49.28 49.14 49.23 4,750 +0.03(+0.07%)
Jan 06, 2014 48.97 49.20 48.97 49.20 4,300 +0.30(+0.61%)
Jan 03, 2014 48.77 48.90 48.77 48.90 2,028 +0.00(+0.00%)
Jan 02, 2014 48.68 48.99 48.68 48.90 14,154 +0.30(+0.62%)
Dec 31, 2013 48.96 48.59 48.59 48.59 21,603 -0.49(-0.99%)
Dec 30, 2013 48.91 49.09 48.91 49.08 58,724 +0.33(+0.67%)
Dec 27, 2013 48.84 48.92 48.75 48.75 7,266 -0.17(-0.36%)
Dec 26, 2013 49.00 49.00 48.87 48.93 2,459 -0.29(-0.59%)
Dec 24, 2013 49.19 49.22 49.16 49.22 2,492 -0.18(-0.36%)
Dec 23, 2013 49.54 49.69 49.39 49.39 20,020 -0.25(-0.51%)
Dec 20, 2013 49.49 49.64 49.42 49.64 4,960 +0.58(+1.18%)
Dec 19, 2013 49.07 49.60 48.96 49.07 324,762 -0.00(-0.00%)
Dec 18, 2013 49.04 49.29 49.00 49.07 15,359 -0.25(-0.51%)
Dec 17, 2013 49.28 49.32 49.28 49.32 1,387 +0.19(+0.39%)
Dec 16, 2013 49.46 49.46 49.09 49.13 10,043 -0.15(-0.31%)
Dec 13, 2013 49.23 49.28 49.22 49.28 1,797 +0.25(+0.51%)
Dec 12, 2013 49.13 49.20 49.03 49.03 13,975 -0.17(-0.34%)
Dec 11, 2013 49.46 49.46 49.20 49.20 34,961 -0.38(-0.77%)
Dec 10, 2013 49.50 49.58 49.46 49.58 4,290 +0.38(+0.77%)
Dec 09, 2013 49.08 49.23 49.08 49.20 2,763 +0.22(+0.44%)
Dec 06, 2013 48.97 49.15 48.97 48.98 0 +0.08(+0.17%)
Dec 05, 2013 48.96 49.07 48.90 48.90 0 -0.16(-0.33%)
Dec 04, 2013 49.03 49.13 49.03 49.06 0 -0.46(-0.92%)
Dec 03, 2013 49.48 49.53 49.48 49.52 0 +0.17(+0.35%)
Dec 02, 2013 49.55 49.55 49.30 49.35 0 -0.24(-0.48%)
Nov 29, 2013 49.51 49.59 49.51 49.59 0 -0.02(-0.04%)
Nov 27, 2013 49.61 49.67 49.48 49.61 0 -0.23(-0.46%)
Nov 26, 2013 49.67 49.84 49.67 49.84 0 +0.26(+0.53%)
Nov 25, 2013 49.49 49.67 49.49 49.58 0 +0.14(+0.29%)
Nov 22, 2013 49.28 49.54 49.28 49.43 0 +0.37(+0.75%)
Nov 21, 2013 48.83 49.09 48.83 49.06 0 +0.07(+0.14%)
Nov 20, 2013 49.67 49.77 48.96 49.00 0 -0.85(-1.70%)
Nov 19, 2013 49.87 49.87 49.84 49.84 0 -0.12(-0.25%)
Nov 18, 2013 49.85 50.04 49.85 49.97 0 +0.18(+0.36%)
Nov 15, 2013 49.84 49.84 49.71 49.79 0 +0.02(+0.05%)
Nov 14, 2013 49.65 49.77 49.65 49.76 0 +0.57(+1.15%)
Nov 12, 2013 49.18 49.21 49.15 49.20 0 -0.02(-0.03%)
Nov 11, 2013 48.84 49.24 48.83 49.21 0 +0.01(+0.03%)
Nov 08, 2013 49.46 49.50 49.19 49.20 0 -1.08(-2.15%)
Nov 07, 2013 49.90 50.28 49.90 50.28 0 +0.37(+0.74%)
Nov 06, 2013 49.87 49.91 49.80 49.91 0 -0.07(-0.13%)
Nov 05, 2013 50.08 50.08 49.98 49.98 0 -0.48(-0.94%)
Nov 04, 2013 50.62 50.62 50.45 50.45 0 +0.05(+0.10%)
Nov 01, 2013 50.65 50.65 50.40 50.40 0 -0.41(-0.80%)
Oct 31, 2013 50.86 50.86 50.81 50.81 0 -0.12(-0.24%)
Oct 30, 2013 51.16 51.22 50.93 50.93 0 -0.16(-0.31%)
Oct 29, 2013 51.01 51.09 50.98 51.09 0 -0.07(-0.14%)
Oct 28, 2013 51.10 51.20 51.09 51.16 0 -0.13(-0.26%)
Oct 25, 2013 51.15 51.29 50.85 51.29 0 +0.18(+0.35%)
Oct 24, 2013 51.28 51.28 51.11 51.11 0 -0.16(-0.32%)
Oct 23, 2013 51.07 51.42 51.07 51.28 0 +0.28(+0.55%)
Oct 22, 2013 50.87 51.00 50.47 51.00 0 +0.52(+1.03%)
Oct 21, 2013 50.48 50.55 50.43 50.48 0 -0.16(-0.32%)
Oct 18, 2013 50.78 50.86 50.64 50.64 33,570 +0.07(+0.14%)
Oct 17, 2013 50.40 50.64 50.28 50.57 0 +0.44(+0.89%)
Oct 16, 2013 49.58 50.13 49.51 50.12 0 +0.50(+1.00%)
Oct 15, 2013 49.85 49.85 49.63 49.63 0 +0.04(+0.08%)
Oct 14, 2013 50.03 50.03 49.54 49.59 0 -0.40(-0.80%)
Oct 11, 2013 50.21 50.35 49.99 49.99 0 +0.08(+0.17%)
Oct 10, 2013 49.65 49.91 49.59 49.91 0 -0.11(-0.23%)
Oct 09, 2013 50.15 50.15 50.01 50.02 0 -0.22(-0.43%)
Oct 08, 2013 50.15 50.39 50.15 50.24 0 +0.03(+0.06%)
Oct 07, 2013 50.24 50.28 50.16 50.21 0 +0.22(+0.44%)
Oct 04, 2013 50.09 50.09 49.99 49.99 0 -0.19(-0.38%)
Oct 03, 2013 50.04 50.22 50.04 50.18 0 +0.02(+0.03%)
Oct 02, 2013 50.22 50.43 50.16 50.16 0 -0.12(-0.25%)
Sep 30, 2013 50.28 50.29 50.29 50.29 20,841 -0.08(-0.17%)
Sep 27, 2013 50.13 50.39 50.13 50.37 0 +0.19(+0.37%)
Sep 26, 2013 50.23 50.24 50.10 50.19 0 -0.25(-0.50%)
Sep 25, 2013 50.21 50.50 50.21 50.44 0 +0.10(+0.19%)
Sep 24, 2013 49.97 50.34 49.97 50.34 0 +0.65(+1.32%)
Sep 23, 2013 49.69 49.69 49.56 49.69 0 +0.13(+0.26%)
Sep 20, 2013 49.42 49.60 49.36 49.56 0 +0.23(+0.46%)
Sep 19, 2013 49.60 49.60 49.26 49.33 0 -0.32(-0.64%)
Sep 18, 2013 49.02 49.72 49.02 49.65 0 +0.59(+1.21%)
Sep 17, 2013 48.88 49.06 48.85 49.06 0 +0.23(+0.46%)
Sep 16, 2013 48.92 49.30 48.70 48.83 0 -0.09(-0.18%)
Sep 13, 2013 48.91 48.92 48.83 48.92 0 +0.10(+0.20%)
Sep 12, 2013 49.03 49.03 48.82 48.82 0 +0.05(+0.09%)
Sep 11, 2013 48.61 48.78 48.41 48.78 0 +0.29(+0.59%)
Sep 10, 2013 48.62 48.87 48.49 48.49 0 -0.39(-0.80%)
Sep 09, 2013 49.05 49.05 48.88 48.88 0 +0.05(+0.10%)
Sep 06, 2013 48.55 48.94 48.55 48.84 0 +0.38(+0.78%)
Sep 05, 2013 48.88 48.88 48.46 48.46 0 -0.62(-1.26%)
Sep 04, 2013 49.25 49.30 49.08 49.08 0 -0.14(-0.28%)
Sep 03, 2013 49.36 49.37 48.90 49.22 0 -0.91(-1.81%)
Aug 30, 2013 49.88 50.12 49.75 50.12 0 +0.27(+0.53%)
Aug 29, 2013 49.41 49.86 49.41 49.86 0 +0.33(+0.67%)
Aug 28, 2013 49.65 49.65 49.51 49.53 0 -0.44(-0.87%)
Aug 27, 2013 49.54 49.96 49.51 49.96 0 +0.58(+1.17%)
Aug 26, 2013 49.29 49.38 49.23 49.38 0 +0.27(+0.55%)
Aug 23, 2013 48.63 49.23 48.63 49.11 0 +0.58(+1.20%)
Aug 22, 2013 48.38 48.79 47.74 48.53 0 +0.07(+0.15%)
Aug 21, 2013 48.52 48.78 48.03 48.46 0 -0.28(-0.57%)
Aug 20, 2013 48.54 48.73 48.54 48.73 0 +0.29(+0.59%)
Aug 19, 2013 48.56 48.61 48.36 48.44 0 -0.32(-0.66%)
Aug 16, 2013 49.11 49.11 48.77 48.77 0 -0.28(-0.57%)
Aug 15, 2013 49.02 49.32 48.94 49.05 13,318 -0.53(-1.06%)
Aug 14, 2013 49.41 49.66 49.41 49.57 0 +0.03(+0.06%)
Aug 13, 2013 49.71 49.71 49.47 49.54 25,602 -0.61(-1.21%)
Aug 12, 2013 50.52 50.56 50.15 50.15 5,967 -0.28(-0.55%)
Aug 09, 2013 50.32 50.42 50.22 50.42 4,669 -0.04(-0.08%)
Aug 08, 2013 50.28 50.47 50.28 50.47 1,713 +0.20(+0.39%)
Aug 07, 2013 49.97 50.27 49.97 50.27 2,446 +0.53(+1.06%)
Aug 06, 2013 49.79 49.79 49.71 49.75 4,548 -0.13(-0.27%)
Aug 05, 2013 49.96 50.01 49.80 49.88 4,806 -0.31(-0.63%)
Aug 02, 2013 49.65 50.19 49.64 50.19 20,699 +0.55(+1.11%)
Aug 01, 2013 50.11 50.11 49.60 49.64 4,640 -0.84(-1.66%)
Jul 31, 2013 49.76 50.48 49.75 50.48 0 +0.04(+0.07%)
Jul 30, 2013 50.63 50.64 50.44 50.44 0 -0.13(-0.27%)
Jul 29, 2013 50.59 50.60 50.57 50.57 0 -0.23(-0.46%)
Jul 26, 2013 50.79 50.81 50.70 50.81 0 +0.29(+0.58%)
Jul 25, 2013 50.45 50.51 50.39 50.51 0 -0.06(-0.12%)
Jul 24, 2013 50.56 50.67 50.45 50.57 0 -0.54(-1.06%)
Jul 23, 2013 51.07 51.14 50.90 51.11 0 -0.15(-0.29%)
Jul 22, 2013 51.32 51.38 51.26 51.26 0 +0.15(+0.29%)
Jul 19, 2013 51.05 51.14 51.05 51.11 0 +0.49(+0.97%)
Jul 18, 2013 50.95 50.96 50.62 50.62 0 -0.43(-0.84%)
Jul 17, 2013 51.17 51.25 51.05 51.05 2,447 +0.05(+0.10%)
Jul 16, 2013 50.93 51.02 50.84 50.99 0 +0.28(+0.56%)
Jul 15, 2013 50.56 50.77 50.56 50.71 0 +0.14(+0.28%)
Jul 12, 2013 50.96 50.96 50.42 50.57 0 -0.04(-0.07%)
Jul 11, 2013 50.41 50.60 50.30 50.60 0 +0.59(+1.18%)
Jul 10, 2013 50.40 50.40 49.98 50.01 0 -0.46(-0.91%)
Jul 09, 2013 51.24 51.24 50.31 50.47 0 -0.01(-0.01%)
Jul 08, 2013 50.24 50.48 50.24 50.48 0 +0.50(+1.00%)
Jul 05, 2013 50.37 50.43 49.98 49.98 0 -1.58(-3.07%)
Jul 03, 2013 51.64 51.68 51.50 51.56 0 -0.13(-0.26%)
Jul 02, 2013 51.75 51.76 51.61 51.69 0 +0.07(+0.14%)
Jul 01, 2013 52.29 52.29 50.96 51.62 0 +0.09(+0.17%)
Jun 28, 2013 51.02 51.53 51.02 51.53 1,437 +0.54(+1.06%)
Jun 26, 2013 51.18 51.18 50.99 50.99 0 +0.31(+0.60%)
Jun 25, 2013 51.18 52.32 50.68 50.68 0 -0.32(-0.63%)
Jun 24, 2013 50.57 51.11 50.57 51.00 0 -0.08(-0.16%)
Jun 21, 2013 51.77 51.79 51.08 51.08 37,641 -0.71(-1.37%)
Jun 20, 2013 51.90 52.19 51.57 51.80 0 -0.67(-1.28%)
Jun 19, 2013 53.18 53.20 52.45 52.47 0 -0.57(-1.07%)
Jun 18, 2013 52.82 53.07 52.82 53.04 0 -0.01(-0.02%)
Jun 17, 2013 53.37 53.37 53.04 53.05 0 -0.42(-0.79%)
Jun 14, 2013 53.38 53.60 53.38 53.47 0 +0.14(+0.25%)
Jun 13, 2013 52.87 53.37 52.85 53.33 70,366 +0.65(+1.24%)
Jun 12, 2013 52.85 53.21 52.68 52.68 9,040 -0.52(-0.97%)
Jun 11, 2013 52.58 53.20 52.58 53.20 48,677 +0.35(+0.67%)
Jun 10, 2013 52.89 52.98 52.82 52.85 0 -0.27(-0.51%)
Jun 07, 2013 53.54 53.68 53.11 53.11 0 -0.86(-1.60%)
Jun 06, 2013 53.81 54.51 53.65 53.98 0 +0.08(+0.15%)
Jun 05, 2013 53.51 53.95 53.51 53.89 0 +0.57(+1.08%)
Jun 04, 2013 53.46 53.59 53.31 53.32 0 -0.46(-0.86%)
Jun 03, 2013 53.29 53.92 53.29 53.78 18,171 +0.28(+0.53%)
May 31, 2013 53.74 53.74 52.99 53.50 783,793 -0.26(-0.49%)
May 30, 2013 53.91 53.92 53.70 53.76 0 -0.12(-0.22%)
May 29, 2013 53.71 54.01 53.65 53.88 731,393 +0.45(+0.84%)
May 28, 2013 54.39 54.39 53.43 53.43 20,390 -1.28(-2.35%)
May 24, 2013 54.72 54.82 54.65 54.71 0 +0.15(+0.28%)
May 23, 2013 54.74 54.75 54.41 54.56 0 +0.24(+0.44%)
May 22, 2013 55.21 55.33 54.25 54.32 0 -0.75(-1.37%)
May 21, 2013 54.73 55.07 54.53 55.07 0 +0.22(+0.40%)
May 20, 2013 55.02 55.02 54.70 54.85 0 +0.03(+0.05%)
May 17, 2013 55.14 55.26 54.79 54.83 0 -0.54(-0.98%)
May 16, 2013 55.19 55.53 55.19 55.37 35,229 +0.52(+0.94%)
May 15, 2013 55.00 55.02 54.54 54.85 0 -0.23(-0.42%)
May 13, 2013 55.09 55.21 55.04 55.09 0 -0.34(-0.61%)
May 10, 2013 55.89 55.89 55.21 55.42 0 -0.61(-1.08%)
May 09, 2013 56.20 56.52 56.02 56.03 0 -0.13(-0.23%)
May 08, 2013 56.10 56.25 56.07 56.16 0 +0.13(+0.23%)
May 07, 2013 56.04 56.14 56.01 56.03 0 -0.22(-0.39%)
May 06, 2013 56.45 56.48 56.15 56.25 0 -0.11(-0.20%)
May 03, 2013 56.90 56.90 56.34 56.36 0 -1.22(-2.12%)
May 02, 2013 57.46 57.61 57.42 57.58 0 -0.04(-0.08%)
May 01, 2013 57.42 57.72 57.42 57.63 0 +0.52(+0.92%)
Apr 30, 2013 57.24 57.28 57.06 57.10 0 -0.29(-0.51%)
Apr 29, 2013 57.48 57.53 57.37 57.39 9,964 -0.02(-0.03%)
Apr 26, 2013 57.34 57.43 56.97 57.41 20,381 +0.44(+0.78%)
Apr 25, 2013 56.94 56.97 56.87 56.97 0 -0.17(-0.30%)
Apr 24, 2013 57.03 57.15 57.00 57.14 0 +0.13(+0.24%)
Apr 23, 2013 57.38 57.38 56.97 57.00 39,583 -0.19(-0.33%)
Apr 22, 2013 57.15 57.34 57.15 57.19 30,399 +0.01(+0.01%)
Apr 19, 2013 57.23 57.23 57.10 57.18 35,425 -0.06(-0.10%)
Apr 18, 2013 57.15 57.33 57.13 57.24 9,748 +0.09(+0.16%)
Apr 17, 2013 57.05 57.46 57.04 57.15 83,383 +0.34(+0.59%)
Apr 16, 2013 56.82 56.97 56.79 56.82 60,511 -0.41(-0.72%)
Apr 15, 2013 56.87 57.24 56.82 57.23 421,220 +0.40(+0.70%)
Apr 12, 2013 56.55 56.83 56.42 56.83 15,004 +0.75(+1.34%)
Apr 11, 2013 56.17 56.25 56.06 56.08 55,879 +0.07(+0.13%)
Apr 10, 2013 56.31 56.31 55.98 56.01 52,210 -0.64(-1.12%)
Apr 09, 2013 56.88 56.92 56.59 56.64 21,115 -0.15(-0.26%)
Apr 08, 2013 57.11 57.18 56.76 56.79 34,825 -0.34(-0.59%)
Apr 05, 2013 57.15 57.33 57.12 57.13 49,557 +0.96(+1.71%)
Apr 04, 2013 55.84 56.18 55.81 56.17 14,250 +0.52(+0.94%)
Apr 03, 2013 55.56 55.68 55.50 55.65 4,752 +0.52(+0.94%)
Apr 02, 2013 55.25 55.25 55.13 55.13 3,374 -0.19(-0.35%)
Apr 01, 2013 55.03 55.41 55.03 55.33 8,441 +0.25(+0.45%)
Mar 28, 2013 55.18 55.24 55.08 55.08 18,184 -0.26(-0.47%)
Mar 27, 2013 55.38 55.53 55.34 55.34 10,328 +0.40(+0.72%)
Mar 26, 2013 54.73 55.00 54.71 54.94 5,486 +0.04(+0.07%)
Mar 25, 2013 54.68 55.08 54.68 54.91 8,297 -0.02(-0.04%)
Mar 22, 2013 54.91 54.95 54.76 54.93 3,435 +0.08(+0.15%)
Mar 21, 2013 54.79 54.88 54.64 54.85 9,482 +0.36(+0.66%)
Mar 20, 2013 54.70 54.79 54.48 54.49 5,661 -0.49(-0.90%)
Mar 19, 2013 54.86 55.09 54.86 54.98 5,841 +0.34(+0.63%)
Mar 18, 2013 54.75 54.75 54.55 54.64 1,492 +0.41(+0.75%)
Mar 15, 2013 54.05 54.25 54.05 54.23 3,567 +0.09(+0.17%)
Mar 14, 2013 53.95 54.14 53.95 54.14 4,407 -0.04(-0.08%)
Mar 13, 2013 54.05 54.22 54.00 54.19 47,962 +0.01(+0.01%)
Mar 12, 2013 54.02 54.25 54.02 54.18 7,981 +0.35(+0.65%)
Mar 11, 2013 53.96 53.99 53.83 53.83 45,517 -0.02(-0.04%)
Mar 08, 2013 53.89 54.06 53.80 53.85 32,629 -0.46(-0.86%)
Mar 07, 2013 54.55 54.55 54.31 54.31 10,498 -0.43(-0.78%)
Mar 06, 2013 54.82 54.93 54.74 54.74 7,400 -0.41(-0.75%)
Mar 05, 2013 55.21 55.21 55.05 55.15 28,800 -0.17(-0.31%)
Mar 04, 2013 55.49 55.57 55.33 55.33 8,799 -0.19(-0.34%)
Mar 01, 2013 55.51 55.67 55.44 55.52 280,352 +0.26(+0.47%)
Feb 28, 2013 55.26 55.26 55.24 55.26 15,138 -0.05(-0.09%)
Feb 27, 2013 55.78 55.78 55.22 55.31 2,059 -0.13(-0.24%)
Feb 26, 2013 55.52 55.86 55.45 55.45 8,776 +0.69(+1.26%)
Feb 22, 2013 54.73 54.87 54.73 54.76 5,424 +0.01(+0.03%)
Feb 21, 2013 54.73 54.90 54.69 54.74 25,483 +0.32(+0.59%)
Feb 20, 2013 54.22 54.42 54.22 54.42 21,203 +0.09(+0.17%)
Feb 19, 2013 54.67 54.67 54.30 54.33 35,520 -0.19(-0.34%)
Feb 15, 2013 54.59 54.62 54.40 54.52 12,336 -0.13(-0.25%)
Feb 14, 2013 54.40 54.68 54.37 54.65 10,391 +0.42(+0.77%)
Feb 13, 2013 54.23 54.37 54.13 54.23 12,677 -0.38(-0.70%)
Feb 12, 2013 54.61 54.70 54.53 54.61 10,262 -0.15(-0.28%)
Feb 11, 2013 54.72 54.91 54.72 54.77 9,702 -0.00(-0.01%)
Feb 08, 2013 54.51 54.79 54.46 54.77 11,930 +0.17(+0.32%)
Feb 07, 2013 54.66 54.94 54.60 54.60 15,766 -0.11(-0.21%)
Feb 06, 2013 54.54 54.71 54.37 54.71 15,171 -0.06(-0.11%)
Feb 04, 2013 54.55 54.85 54.54 54.77 48,529 +0.61(+1.12%)
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.