Skip to main content

Long-Term Govt Bond Vanguard (NQ: VGLT )

57.51 +0.26 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 55.07 55.07 54.16 54.16 43,253 -0.55(-1.00%)
Jan 31, 2013 54.65 54.74 54.45 54.71 172,700 +0.05(+0.10%)
Jan 30, 2013 54.58 54.70 54.43 54.66 818,175 -0.10(-0.19%)
Jan 29, 2013 54.97 55.13 54.70 54.76 723,672 -0.24(-0.44%)
Jan 28, 2013 54.75 55.01 54.75 55.00 755,690 -0.15(-0.27%)
Jan 25, 2013 55.35 55.40 55.07 55.15 549,773 -0.68(-1.22%)
Jan 24, 2013 55.94 55.94 55.67 55.83 37,012 -0.20(-0.35%)
Jan 23, 2013 56.07 56.16 55.98 56.03 12,485 -0.01(-0.01%)
Jan 22, 2013 55.78 56.07 55.72 56.04 16,486 +0.09(+0.16%)
Jan 18, 2013 55.76 55.99 55.76 55.95 7,155 +0.31(+0.55%)
Jan 17, 2013 55.63 55.76 55.46 55.64 9,530 -0.46(-0.83%)
Jan 16, 2013 56.19 56.19 56.01 56.10 3,834 +0.16(+0.28%)
Jan 15, 2013 56.16 56.16 55.95 55.95 18,810 +0.20(+0.37%)
Jan 14, 2013 55.98 56.04 55.72 55.74 13,350 -0.08(-0.15%)
Jan 11, 2013 55.31 55.84 55.28 55.83 90,217 +0.37(+0.68%)
Jan 10, 2013 55.38 55.67 55.32 55.45 14,737 -0.16(-0.30%)
Jan 09, 2013 55.62 55.62 55.53 55.62 16,066 -0.03(-0.06%)
Jan 08, 2013 55.54 55.65 55.52 55.65 27,682 +0.35(+0.63%)
Jan 07, 2013 55.30 55.41 55.19 55.30 10,530 +0.01(+0.01%)
Jan 04, 2013 55.12 55.30 54.92 55.30 79,329 +0.12(+0.22%)
Jan 03, 2013 55.71 55.73 55.12 55.18 50,220 -0.64(-1.14%)
Jan 02, 2013 55.76 55.91 55.76 55.81 96,326 -0.62(-1.10%)
Dec 31, 2012 57.12 57.12 56.38 56.43 61,946 -0.85(-1.49%)
Dec 28, 2012 57.24 57.30 57.09 57.29 78,789 +0.23(+0.41%)
Dec 27, 2012 56.67 57.21 56.67 57.06 97,835 +0.29(+0.51%)
Dec 26, 2012 56.70 56.76 56.70 56.76 4,760 +0.13(+0.24%)
Dec 24, 2012 56.61 56.63 56.58 56.63 12,699 -0.30(-0.53%)
Dec 21, 2012 56.99 57.03 56.92 56.93 8,185 +0.41(+0.72%)
Dec 20, 2012 56.65 56.69 56.35 56.52 7,815 +0.14(+0.25%)
Dec 19, 2012 56.44 56.69 56.34 56.38 16,910 +0.13(+0.24%)
Dec 18, 2012 56.64 56.75 56.06 56.25 77,081 -0.53(-0.93%)
Dec 17, 2012 57.33 57.39 56.77 56.77 34,885 -0.70(-1.22%)
Dec 14, 2012 57.40 57.54 57.40 57.48 108,343 +0.33(+0.58%)
Dec 13, 2012 56.95 57.29 56.94 57.15 11,077 -0.03(-0.05%)
Dec 12, 2012 57.61 57.81 57.18 57.18 22,830 -0.54(-0.93%)
Dec 11, 2012 57.78 57.80 57.68 57.72 7,482 -0.27(-0.46%)
Dec 10, 2012 58.08 58.12 57.97 57.98 3,459 -0.03(-0.06%)
Dec 07, 2012 58.01 58.07 57.94 58.01 5,385 -0.31(-0.53%)
Dec 06, 2012 58.55 58.57 58.32 58.32 4,411 +0.09(+0.15%)
Dec 05, 2012 58.25 58.42 58.20 58.23 18,614 -0.02(-0.04%)
Dec 04, 2012 58.11 58.28 58.11 58.25 25,357 +0.33(+0.57%)
Nov 30, 2012 58.23 58.23 57.91 57.93 81,167 -0.24(-0.41%)
Nov 29, 2012 58.09 58.25 58.02 58.16 120,991 -0.07(-0.13%)
Nov 28, 2012 58.52 58.55 58.24 58.24 18,294 +0.00(+0.00%)
Nov 27, 2012 58.10 58.28 58.10 58.24 7,124 +0.21(+0.36%)
Nov 26, 2012 58.16 58.25 58.03 58.03 3,395 +0.21(+0.36%)
Nov 23, 2012 57.80 57.82 57.79 57.82 4,639 -0.02(-0.03%)
Nov 21, 2012 57.82 57.84 57.73 57.84 12,122 -0.07(-0.12%)
Nov 20, 2012 58.27 58.34 57.89 57.91 3,983 -0.50(-0.85%)
Nov 19, 2012 58.34 58.46 58.23 58.40 14,922 -0.29(-0.49%)
Nov 16, 2012 58.64 59.00 58.64 58.69 15,763 -0.10(-0.18%)
Nov 15, 2012 58.58 58.92 58.58 58.79 24,701 -0.04(-0.06%)
Nov 14, 2012 58.43 58.85 58.38 58.83 29,430 +0.11(+0.19%)
Nov 13, 2012 58.85 58.85 58.58 58.72 8,249 +0.16(+0.27%)
Nov 12, 2012 58.51 58.65 58.47 58.56 29,874 +0.09(+0.15%)
Nov 09, 2012 58.42 58.47 58.22 58.47 23,986 +0.07(+0.12%)
Nov 08, 2012 57.66 58.40 57.56 58.40 21,048 +0.71(+1.23%)
Nov 07, 2012 57.70 57.90 57.64 57.69 14,140 +0.81(+1.42%)
Nov 06, 2012 57.15 57.20 56.88 56.89 5,900 -0.37(-0.65%)
Nov 05, 2012 57.20 57.36 57.20 57.26 30,554 +0.30(+0.53%)
Nov 02, 2012 56.62 56.99 56.55 56.96 5,255 -0.29(-0.51%)
Nov 01, 2012 57.34 57.36 57.20 57.25 7,076 -0.26(-0.46%)
Oct 31, 2012 57.13 57.58 57.13 57.51 421,902 +0.45(+0.79%)
Oct 26, 2012 56.68 57.06 57.06 57.06 8,007 +0.67(+1.18%)
Oct 25, 2012 56.35 56.64 56.21 56.40 21,963 -0.31(-0.55%)
Oct 24, 2012 56.74 56.93 56.68 56.71 35,401 -0.36(-0.63%)
Oct 23, 2012 56.91 57.12 56.87 57.07 32,541 +0.35(+0.62%)
Oct 19, 2012 56.23 56.77 56.21 56.72 35,241 +0.66(+1.18%)
Oct 18, 2012 56.55 56.63 56.06 56.06 10,629 -0.30(-0.53%)
Oct 17, 2012 56.56 56.56 56.32 56.35 25,583 -0.52(-0.91%)
Oct 16, 2012 57.23 57.23 56.87 56.87 11,586 -0.72(-1.25%)
Oct 15, 2012 57.65 57.73 57.47 57.59 40,509 -0.08(-0.14%)
Oct 12, 2012 57.76 57.94 57.64 57.67 37,103 +0.17(+0.30%)
Oct 11, 2012 56.92 57.50 56.88 57.50 9,871 +0.33(+0.58%)
Oct 10, 2012 56.71 57.24 56.60 57.17 3,295 +0.28(+0.50%)
Oct 09, 2012 56.73 56.93 56.72 56.88 4,282 -0.22(-0.39%)
Oct 08, 2012 57.06 57.11 56.85 57.11 7,623 +0.51(+0.90%)
Oct 05, 2012 56.76 56.78 56.49 56.60 26,494 -0.59(-1.03%)
Oct 04, 2012 57.50 57.51 57.19 57.19 77,451 -0.60(-1.04%)
Oct 03, 2012 57.71 57.79 57.59 57.79 7,479 +0.00(+0.00%)
Oct 02, 2012 57.65 57.90 57.65 57.79 2,837 -0.03(-0.05%)
Oct 01, 2012 57.66 57.87 57.54 57.82 53,941 +0.07(+0.12%)
Sep 28, 2012 57.86 58.08 57.56 57.75 112,688 -0.05(-0.08%)
Sep 27, 2012 57.96 58.01 57.72 57.80 12,979 -0.25(-0.43%)
Sep 26, 2012 57.88 58.10 57.88 58.05 32,177 +0.53(+0.92%)
Sep 25, 2012 57.22 57.55 57.08 57.51 23,129 +0.50(+0.87%)
Sep 24, 2012 56.94 57.15 56.94 57.02 14,111 +0.35(+0.62%)
Sep 21, 2012 56.35 56.67 56.35 56.67 6,830 +0.01(+0.03%)
Sep 20, 2012 56.99 56.99 56.52 56.65 9,202 +0.13(+0.23%)
Sep 19, 2012 56.66 56.66 56.37 56.52 31,624 +0.30(+0.53%)
Sep 18, 2012 56.28 56.44 56.14 56.22 181,699 +0.30(+0.54%)
Sep 17, 2012 55.59 56.02 55.59 55.92 16,172 +0.45(+0.81%)
Sep 14, 2012 56.01 56.01 55.33 55.48 105,508 -1.24(-2.18%)
Sep 13, 2012 56.98 57.31 56.25 56.71 80,080 -0.14(-0.25%)
Sep 12, 2012 56.89 56.99 56.78 56.85 24,909 -0.64(-1.12%)
Sep 11, 2012 57.69 57.69 57.38 57.50 12,168 -0.23(-0.40%)
Sep 10, 2012 57.47 57.73 57.47 57.73 18,622 +0.05(+0.08%)
Sep 07, 2012 58.46 58.47 57.66 57.69 16,684 -0.20(-0.35%)
Sep 06, 2012 58.24 58.24 57.87 57.89 14,007 -0.83(-1.41%)
Sep 05, 2012 58.78 58.79 58.68 58.72 6,427 -0.20(-0.33%)
Sep 04, 2012 58.94 59.04 58.76 58.91 7,388 -0.09(-0.15%)
Aug 31, 2012 58.38 59.00 58.27 59.00 47,717 +0.55(+0.94%)
Aug 30, 2012 58.53 58.63 58.37 58.45 7,531 +0.29(+0.50%)
Aug 29, 2012 58.31 58.31 58.05 58.16 81,994 -0.10(-0.18%)
Aug 27, 2012 58.16 58.34 58.16 58.26 8,010 +0.32(+0.56%)
Aug 24, 2012 58.28 58.28 57.94 57.94 10,279 -0.08(-0.13%)
Aug 23, 2012 58.00 58.10 57.95 58.02 6,364 +0.33(+0.58%)
Aug 22, 2012 57.40 57.78 57.35 57.69 43,384 +0.77(+1.36%)
Aug 21, 2012 56.63 57.00 56.34 56.91 31,882 +0.19(+0.34%)
Aug 20, 2012 56.67 56.84 56.61 56.72 33,362 +0.07(+0.12%)
Aug 17, 2012 56.67 56.80 56.64 56.65 2,858 +0.27(+0.48%)
Aug 16, 2012 56.82 56.91 56.26 56.38 74,297 -0.46(-0.81%)
Aug 15, 2012 57.24 57.24 56.78 56.84 9,367 -0.69(-1.21%)
Aug 14, 2012 57.60 57.72 57.50 57.54 30,898 -0.72(-1.24%)
Aug 13, 2012 58.36 58.49 58.26 58.26 5,557 -0.09(-0.15%)
Aug 10, 2012 58.33 58.48 58.27 58.34 8,074 +0.37(+0.64%)
Aug 09, 2012 57.87 57.99 57.62 57.97 25,503 -0.18(-0.31%)
Aug 08, 2012 58.46 58.49 58.05 58.15 28,486 -0.17(-0.30%)
Aug 07, 2012 58.37 58.37 58.13 58.32 41,848 -0.62(-1.06%)
Aug 06, 2012 59.07 59.19 58.94 58.94 13,765 +0.03(+0.05%)
Aug 03, 2012 59.08 59.10 58.68 58.91 87,833 -0.83(-1.39%)
Aug 02, 2012 59.83 60.08 59.66 59.75 25,047 +0.26(+0.44%)
Aug 01, 2012 59.33 59.69 59.27 59.48 31,242 -0.17(-0.28%)
Jul 31, 2012 59.81 59.81 59.42 59.65 13,594 -0.10(-0.18%)
Jul 30, 2012 59.39 59.75 59.39 59.75 9,206 +0.32(+0.53%)
Jul 27, 2012 59.96 59.96 58.93 59.44 80,439 -0.95(-1.58%)
Jul 26, 2012 60.59 60.66 60.39 60.39 16,246 -0.43(-0.71%)
Jul 25, 2012 60.64 60.82 60.55 60.82 18,419 +0.10(+0.16%)
Jul 24, 2012 60.14 60.81 60.14 60.73 13,223 +0.40(+0.66%)
Jul 23, 2012 60.54 60.59 60.24 60.33 9,857 +0.30(+0.50%)
Jul 20, 2012 59.89 60.11 59.85 60.03 7,057 +0.54(+0.90%)
Jul 19, 2012 59.34 59.62 59.27 59.49 31,947 -0.10(-0.16%)
Jul 18, 2012 59.67 59.69 59.55 59.59 34,177 +0.04(+0.06%)
Jul 17, 2012 59.84 59.90 59.53 59.55 11,849 -0.35(-0.59%)
Jul 16, 2012 60.17 60.24 59.88 59.91 43,336 +0.24(+0.39%)
Jul 13, 2012 59.72 59.72 59.43 59.67 11,813 -0.10(-0.17%)
Jul 12, 2012 59.63 59.82 59.60 59.77 30,694 +0.39(+0.65%)
Jul 11, 2012 59.46 59.55 59.37 59.38 21,398 -0.00(-0.00%)
Jul 10, 2012 58.70 59.46 58.70 59.38 150,161 +0.16(+0.27%)
Jul 09, 2012 58.97 59.31 58.97 59.22 73,619 +0.42(+0.71%)
Jul 06, 2012 58.69 58.88 58.68 58.80 10,646 +0.58(+0.99%)
Jul 05, 2012 58.25 58.50 58.10 58.22 463,158 +0.01(+0.01%)
Jul 03, 2012 58.43 58.43 58.17 58.22 13,447 -0.37(-0.64%)
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.