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 (%)
Jan 31, 2019 65.71 66.02 65.70 65.95 308,529 +0.59(+0.90%)
Jan 30, 2019 65.31 65.41 65.11 65.36 150,110 -0.07(-0.11%)
Jan 29, 2019 65.17 65.43 65.09 65.43 70,089 +0.32(+0.49%)
Jan 28, 2019 65.17 65.36 65.08 65.12 88,274 -0.08(-0.12%)
Jan 25, 2019 65.20 65.28 65.07 65.20 636,850 -0.27(-0.42%)
Jan 24, 2019 65.38 65.56 65.31 65.47 115,673 +0.40(+0.62%)
Jan 23, 2019 64.83 65.22 64.79 65.06 207,937 -0.01(-0.01%)
Jan 22, 2019 65.06 65.27 64.93 65.07 202,787 +0.43(+0.67%)
Jan 18, 2019 64.83 64.93 64.55 64.64 529,968 -0.36(-0.55%)
Jan 17, 2019 65.03 65.18 64.87 65.00 165,691 +0.00(+0.00%)
Jan 16, 2019 64.70 65.10 64.67 65.00 153,448 +0.08(+0.12%)
Jan 15, 2019 65.16 65.16 64.87 64.92 235,957 -0.24(-0.36%)
Jan 14, 2019 65.39 65.42 65.05 65.16 1,281,510 -0.24(-0.36%)
Jan 11, 2019 65.35 65.53 65.25 65.40 59,302 +0.25(+0.39%)
Jan 10, 2019 65.56 65.60 65.07 65.14 363,262 -0.37(-0.56%)
Jan 09, 2019 65.56 65.61 65.32 65.51 131,526 -0.15(-0.23%)
Jan 08, 2019 65.76 65.91 65.62 65.66 109,645 -0.16(-0.24%)
Jan 07, 2019 66.27 66.28 65.74 65.82 137,806 -0.18(-0.27%)
Jan 04, 2019 66.12 66.21 65.77 66.00 795,863 -0.78(-1.17%)
Jan 03, 2019 66.10 66.93 66.10 66.78 227,383 +0.75(+1.13%)
Jan 02, 2019 65.75 66.03 65.57 66.03 831,392 +0.40(+0.60%)
Dec 31, 2018 65.22 65.79 65.13 65.64 239,829 +0.25(+0.38%)
Dec 28, 2018 65.09 65.40 65.05 65.39 484,552 +0.50(+0.77%)
Dec 27, 2018 65.50 65.60 64.88 64.89 113,433 +0.00(+0.00%)
Dec 26, 2018 65.41 65.61 64.85 64.89 110,969 -0.66(-1.01%)
Dec 24, 2018 65.42 65.57 65.33 65.55 664,851 +0.29(+0.45%)
Dec 21, 2018 65.44 65.48 65.08 65.25 183,602 +0.01(+0.01%)
Dec 20, 2018 65.91 65.91 65.22 65.24 207,829 -0.24(-0.36%)
Dec 19, 2018 64.91 65.71 64.85 65.48 159,689 +0.82(+1.26%)
Dec 18, 2018 64.39 64.75 64.31 64.67 152,050 +0.37(+0.57%)
Dec 17, 2018 63.95 64.36 63.95 64.30 117,889 +0.37(+0.58%)
Dec 14, 2018 63.96 64.05 63.81 63.93 196,382 +0.20(+0.32%)
Dec 13, 2018 63.92 63.96 63.66 63.73 305,839 -0.13(-0.21%)
Dec 12, 2018 63.96 64.05 63.79 63.86 404,818 -0.29(-0.45%)
Dec 11, 2018 64.18 64.39 64.00 64.15 285,602 -0.01(-0.01%)
Dec 10, 2018 64.13 64.34 63.92 64.16 139,068 +0.29(+0.45%)
Dec 07, 2018 63.60 63.96 63.42 63.87 87,864 +0.08(+0.12%)
Dec 06, 2018 63.96 64.29 63.75 63.79 180,182 +0.24(+0.37%)
Dec 04, 2018 63.03 63.97 62.98 63.55 375,306 +0.98(+1.57%)
Dec 03, 2018 61.92 62.57 61.92 62.57 116,241 +0.43(+0.69%)
Nov 30, 2018 62.13 62.15 61.97 62.14 175,785 +0.22(+0.35%)
Nov 29, 2018 61.91 62.07 61.74 61.92 45,001 +0.27(+0.44%)
Nov 28, 2018 61.87 61.96 61.63 61.65 44,290 -0.31(-0.49%)
Nov 27, 2018 61.82 62.05 61.82 61.96 128,739 +0.06(+0.10%)
Nov 26, 2018 61.84 61.98 61.83 61.90 1,084,693 -0.09(-0.14%)
Nov 23, 2018 62.28 62.31 61.98 61.98 452,672 +0.02(+0.03%)
Nov 21, 2018 61.97 61.97 61.97 0 +0.00(+0.00%)
Nov 20, 2018 62.06 62.14 61.90 61.97 151,711 +0.03(+0.04%)
Nov 19, 2018 61.63 61.94 61.63 61.94 57,574 +0.17(+0.28%)
Nov 16, 2018 61.53 61.82 61.37 61.76 119,401 +0.32(+0.53%)
Nov 15, 2018 61.64 61.70 61.21 61.44 119,723 -0.03(-0.04%)
Nov 14, 2018 61.11 61.68 61.04 61.47 78,862 +0.10(+0.16%)
Nov 13, 2018 61.22 61.37 61.13 61.37 84,133 -0.07(-0.11%)
Nov 12, 2018 61.18 61.56 61.18 61.44 66,312 +0.38(+0.63%)
Nov 09, 2018 60.71 61.09 60.71 61.06 378,104 +0.45(+0.74%)
Nov 08, 2018 60.83 60.83 60.58 60.61 45,407 -0.03(-0.04%)
Nov 07, 2018 61.00 61.08 60.59 60.64 113,084 +0.08(+0.13%)
Nov 06, 2018 60.69 60.72 60.55 60.56 304,467 -0.04(-0.07%)
Nov 05, 2018 60.64 60.72 60.58 60.60 99,362 +0.22(+0.36%)
Nov 02, 2018 60.95 61.00 60.30 60.38 475,889 -0.74(-1.22%)
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.