Skip to main content

Long-Term Govt Bond Vanguard (NQ: VGLT )

62.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 78.76 79.19 78.70 79.12 511,074 +0.70(+0.89%)
Jan 30, 2020 78.62 78.99 78.30 78.42 242,270 -0.03(-0.03%)
Jan 29, 2020 77.81 78.49 77.81 78.45 154,688 +0.80(+1.03%)
Jan 28, 2020 78.11 78.15 77.52 77.65 266,697 -0.61(-0.78%)
Jan 27, 2020 78.14 78.28 77.89 78.26 354,025 +1.15(+1.49%)
Jan 24, 2020 76.79 77.36 76.72 77.11 291,219 +0.63(+0.82%)
Jan 23, 2020 76.43 76.72 76.43 76.48 500,668 +0.50(+0.66%)
Jan 22, 2020 75.86 76.06 75.79 75.97 173,936 +0.23(+0.30%)
Jan 21, 2020 75.41 75.82 75.35 75.74 180,912 +0.74(+0.98%)
Jan 17, 2020 74.73 75.02 74.62 75.01 374,215 -0.55(-0.73%)
Jan 16, 2020 75.59 75.69 75.32 75.56 196,665 -0.26(-0.34%)
Jan 15, 2020 75.72 75.85 75.49 75.81 176,907 +0.50(+0.67%)
Jan 14, 2020 75.01 75.32 75.01 75.31 160,891 +0.39(+0.52%)
Jan 13, 2020 74.89 74.98 74.62 74.92 212,645 -0.25(-0.33%)
Jan 10, 2020 74.73 75.17 74.73 75.17 202,238 +0.63(+0.84%)
Jan 09, 2020 73.88 74.63 73.84 74.54 189,205 +0.22(+0.30%)
Jan 08, 2020 74.93 75.10 74.05 74.32 330,217 -0.43(-0.57%)
Jan 07, 2020 75.06 75.19 74.74 74.74 329,964 -0.40(-0.53%)
Jan 06, 2020 75.85 75.85 75.03 75.14 294,347 -0.36(-0.48%)
Jan 03, 2020 75.08 75.55 74.89 75.51 350,389 +1.11(+1.49%)
Jan 02, 2020 74.17 74.66 74.17 74.40 510,882 +0.66(+0.89%)
Dec 31, 2019 73.99 74.09 73.60 73.74 185,301 -0.58(-0.77%)
Dec 30, 2019 73.80 74.36 73.69 74.32 228,568 -0.23(-0.31%)
Dec 27, 2019 74.64 74.71 74.55 74.55 106,709 +0.11(+0.14%)
Dec 26, 2019 74.31 74.49 74.15 74.44 101,399 +0.13(+0.18%)
Dec 24, 2019 73.81 74.41 73.80 74.31 46,297 +0.28(+0.38%)
Dec 23, 2019 74.30 74.38 73.88 74.03 159,109 -0.16(-0.21%)
Dec 20, 2019 73.94 74.23 73.83 74.18 105,459 +0.12(+0.17%)
Dec 19, 2019 73.87 74.31 73.74 74.06 350,106 +0.06(+0.08%)
Dec 18, 2019 74.45 74.50 73.89 74.00 151,382 -0.57(-0.77%)
Dec 17, 2019 74.87 74.97 74.41 74.57 95,823 -0.11(-0.15%)
Dec 16, 2019 75.04 75.04 74.51 74.69 250,916 -0.65(-0.86%)
Dec 13, 2019 74.84 75.56 74.42 75.33 282,319 +0.83(+1.12%)
Dec 12, 2019 75.42 75.46 74.07 74.50 536,849 -1.18(-1.55%)
Dec 11, 2019 75.46 75.91 75.44 75.68 205,137 +0.57(+0.75%)
Dec 10, 2019 75.45 75.48 75.03 75.11 620,557 -0.04(-0.05%)
Dec 09, 2019 75.35 75.38 75.11 75.15 162,967 +0.21(+0.28%)
Dec 06, 2019 74.84 75.34 74.74 74.93 477,849 -0.49(-0.64%)
Dec 05, 2019 75.14 75.55 75.10 75.42 722,371 -0.30(-0.40%)
Dec 04, 2019 76.06 76.13 75.44 75.72 232,374 -0.72(-0.95%)
Dec 03, 2019 75.89 76.78 75.83 76.44 297,135 +1.48(+1.98%)
Dec 02, 2019 74.87 75.11 74.77 74.96 548,486 -1.00(-1.32%)
Nov 29, 2019 76.06 76.10 75.61 75.96 327,843 -0.14(-0.19%)
Nov 27, 2019 76.07 76.21 75.95 76.10 93,297 -0.22(-0.29%)
Nov 26, 2019 76.30 76.41 76.22 76.32 201,900 +0.43(+0.57%)
Nov 25, 2019 75.89 76.00 75.82 75.89 143,137 +0.20(+0.27%)
Nov 22, 2019 75.79 75.85 75.56 75.69 218,108 +0.10(+0.13%)
Nov 21, 2019 75.55 75.76 75.30 75.59 1,301,404 -0.43(-0.57%)
Nov 20, 2019 75.69 76.05 75.63 76.02 138,764 +0.79(+1.04%)
Nov 19, 2019 74.90 75.35 74.90 75.24 350,228 +0.56(+0.74%)
Nov 18, 2019 74.80 74.99 74.65 74.68 2,059,214 +0.18(+0.24%)
Nov 15, 2019 74.40 74.75 74.38 74.50 224,343 -0.09(-0.12%)
Nov 14, 2019 74.56 74.88 74.51 74.59 156,793 +0.74(+1.00%)
Nov 13, 2019 74.04 74.13 73.74 73.85 137,034 +0.45(+0.61%)
Nov 12, 2019 73.22 73.55 72.99 73.40 150,134 +0.23(+0.31%)
Nov 11, 2019 73.19 73.36 72.93 73.17 133,661 +0.09(+0.12%)
Nov 08, 2019 73.21 73.59 73.00 73.08 328,863 -0.30(-0.41%)
Nov 07, 2019 73.83 73.83 72.80 73.38 342,957 -1.28(-1.71%)
Nov 06, 2019 74.71 74.86 74.36 74.66 172,783 +0.41(+0.55%)
Nov 05, 2019 74.27 74.36 74.02 74.26 262,159 -0.79(-1.06%)
Nov 04, 2019 75.18 75.29 74.96 75.05 348,610 -0.95(-1.25%)
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.