Skip to main content

Long-Term Govt Bond Vanguard (NQ: VGLT )

59.24 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 60.01 60.62 59.88 60.60 699,259 +0.40(+0.67%)
Nov 29, 2022 60.21 60.68 60.16 60.19 804,180 -0.60(-0.99%)
Nov 28, 2022 61.05 61.16 60.55 60.80 2,175,927 +0.11(+0.19%)
Nov 25, 2022 60.48 60.68 60.41 60.68 1,269,203 -0.12(-0.20%)
Nov 23, 2022 60.27 60.82 60.18 60.81 1,177,570 +0.92(+1.53%)
Nov 22, 2022 59.46 60.00 59.39 59.89 895,713 +0.69(+1.16%)
Nov 21, 2022 59.53 59.58 58.99 59.20 869,046 +0.28(+0.47%)
Nov 18, 2022 59.43 59.55 58.87 58.92 1,243,238 -0.36(-0.61%)
Nov 17, 2022 59.26 59.41 58.99 59.29 1,262,675 -0.57(-0.96%)
Nov 16, 2022 59.14 59.90 58.99 59.86 1,428,836 +1.23(+2.10%)
Nov 15, 2022 58.12 58.69 58.10 58.63 1,123,978 +0.79(+1.37%)
Nov 14, 2022 57.94 57.96 57.52 57.83 1,033,394 -0.15(-0.26%)
Nov 11, 2022 57.75 58.21 57.75 57.99 1,143,973 -0.15(-0.26%)
Nov 10, 2022 57.28 58.27 57.27 58.14 1,248,416 +2.10(+3.76%)
Nov 09, 2022 55.64 56.27 55.57 56.03 983,463 +0.15(+0.27%)
Nov 08, 2022 55.60 56.17 55.57 55.88 1,372,414 +0.61(+1.11%)
Nov 07, 2022 56.09 56.10 55.26 55.27 1,514,694 -0.54(-0.96%)
Nov 04, 2022 56.30 56.53 55.80 55.80 1,502,425 -0.81(-1.44%)
Nov 03, 2022 56.22 56.91 56.19 56.62 1,033,379 -0.28(-0.49%)
Nov 02, 2022 57.24 57.58 56.67 56.89 1,754,352 -0.23(-0.40%)
Nov 01, 2022 57.58 57.58 56.89 57.12 3,015,371 +0.35(+0.62%)
Oct 31, 2022 56.80 56.95 56.12 56.77 2,205,585 -0.29(-0.50%)
Oct 28, 2022 57.08 57.50 56.85 57.06 1,023,425 -0.44(-0.76%)
Oct 27, 2022 57.20 57.69 56.79 57.50 1,378,253 +0.56(+0.99%)
Oct 26, 2022 56.55 57.08 56.53 56.94 1,646,820 +0.74(+1.32%)
Oct 25, 2022 55.94 56.29 55.86 56.19 2,449,109 +1.46(+2.67%)
Oct 24, 2022 54.92 55.29 54.41 54.73 1,854,004 -0.36(-0.66%)
Oct 21, 2022 54.98 55.48 54.76 55.10 1,295,589 -0.96(-1.72%)
Oct 20, 2022 56.62 56.80 55.97 56.06 1,260,326 -0.86(-1.51%)
Oct 19, 2022 57.30 57.40 56.84 56.92 991,114 -1.01(-1.75%)
Oct 18, 2022 57.74 57.98 57.12 57.93 1,160,921 +0.19(+0.33%)
Oct 17, 2022 58.40 58.61 57.68 57.74 1,961,355 -0.25(-0.43%)
Oct 14, 2022 58.88 58.88 57.81 57.99 1,339,334 -0.42(-0.72%)
Oct 13, 2022 57.76 58.92 57.76 58.41 1,214,200 -0.49(-0.83%)
Oct 12, 2022 58.33 59.00 58.28 58.89 1,924,368 +0.25(+0.42%)
Oct 11, 2022 58.62 59.23 58.19 58.64 3,863,449 +0.30(+0.51%)
Oct 10, 2022 59.02 59.11 58.09 58.35 1,118,737 -0.90(-1.51%)
Oct 07, 2022 59.15 59.59 58.95 59.25 1,767,425 -0.53(-0.89%)
Oct 06, 2022 60.14 60.23 59.54 59.78 2,257,502 -0.23(-0.38%)
Oct 05, 2022 60.27 60.29 59.62 60.01 2,736,365 -0.67(-1.10%)
Oct 04, 2022 61.07 61.31 60.58 60.68 2,607,241 -0.15(-0.25%)
Oct 03, 2022 60.79 61.31 60.48 60.83 2,737,180 +0.94(+1.57%)
Sep 30, 2022 60.87 61.10 59.75 59.89 2,254,881 -0.68(-1.12%)
Sep 29, 2022 60.13 60.83 60.05 60.57 989,398 -0.35(-0.58%)
Sep 28, 2022 60.24 60.95 59.88 60.92 1,583,428 +1.87(+3.17%)
Sep 27, 2022 59.98 60.08 58.98 59.04 3,237,738 -1.44(-2.38%)
Sep 26, 2022 61.38 61.42 60.21 60.48 952,163 -1.22(-1.97%)
Sep 23, 2022 61.47 62.01 61.04 61.70 1,561,765 +0.36(+0.59%)
Sep 22, 2022 61.73 61.78 61.15 61.34 1,995,430 -1.58(-2.51%)
Sep 21, 2022 62.25 62.96 61.85 62.92 1,123,170 +0.94(+1.52%)
Sep 20, 2022 61.72 62.31 61.57 61.98 1,500,782 -0.64(-1.02%)
Sep 19, 2022 62.40 62.85 62.31 62.61 1,079,575 +0.14(+0.23%)
Sep 16, 2022 62.40 62.96 62.33 62.47 2,851,888 -0.48(-0.76%)
Sep 15, 2022 62.89 63.09 62.77 62.95 1,528,223 -0.11(-0.18%)
Sep 14, 2022 62.71 63.16 62.59 63.06 723,267 +0.17(+0.27%)
Sep 13, 2022 62.33 62.92 62.16 62.89 1,282,876 +0.08(+0.12%)
Sep 12, 2022 63.49 63.60 62.55 62.81 1,410,902 -0.47(-0.74%)
Sep 09, 2022 63.29 63.55 62.95 63.28 460,333 +0.10(+0.17%)
Sep 08, 2022 63.59 63.91 63.16 63.17 638,004 -0.59(-0.93%)
Sep 07, 2022 63.26 63.89 63.23 63.76 698,762 +1.01(+1.61%)
Sep 06, 2022 63.55 63.60 62.76 62.76 1,345,983 -1.53(-2.38%)
Sep 02, 2022 64.01 64.43 63.85 64.29 1,542,989 +0.37(+0.58%)
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.