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, 2022 80.59 80.71 3,184,136 -0.33(-0.40%)
Jan 28, 2022 80.48 81.24 80.39 81.04 3,183,454 +0.01(+0.01%)
Jan 27, 2022 80.64 81.18 80.64 81.03 3,196,377 +1.31(+1.65%)
Jan 26, 2022 80.63 80.78 79.68 79.72 12,981,698 -0.87(-1.08%)
Jan 25, 2022 81.04 81.38 80.40 80.59 2,094,308 -0.14(-0.17%)
Jan 24, 2022 81.68 81.74 80.71 80.73 3,330,806 -0.62(-0.76%)
Jan 21, 2022 81.22 81.60 80.83 81.35 2,984,551 +0.90(+1.12%)
Jan 20, 2022 80.14 80.47 80.01 80.45 1,664,856 +0.45(+0.56%)
Jan 19, 2022 79.68 80.32 79.57 80.00 4,210,359 +0.53(+0.67%)
Jan 18, 2022 79.91 80.09 79.42 79.46 2,988,586 -1.08(-1.34%)
Jan 14, 2022 80.54 0 -1.17(-1.43%)
Jan 13, 2022 81.22 81.76 81.06 81.71 2,812,828 +0.67(+0.82%)
Jan 12, 2022 81.51 81.55 81.02 81.05 2,208,444 -0.25(-0.31%)
Jan 11, 2022 80.95 81.32 80.85 81.30 3,900,260 +0.42(+0.52%)
Jan 10, 2022 80.37 80.94 80.20 80.88 2,596,699 +0.17(+0.21%)
Jan 07, 2022 81.19 81.21 80.32 80.71 3,599,744 -0.56(-0.69%)
Jan 06, 2022 80.91 81.33 80.74 81.27 3,846,940 +0.14(+0.17%)
Jan 05, 2022 81.74 81.74 80.99 81.13 2,930,534 -0.38(-0.47%)
Jan 04, 2022 81.47 81.74 81.01 81.52 6,988,838 -0.36(-0.43%)
Jan 03, 2022 82.92 83.20 81.87 81.87 3,869,629 -1.94(-2.31%)
Dec 31, 2021 83.67 84.32 83.47 83.81 3,328,821 +0.08(+0.09%)
Dec 30, 2021 83.39 83.74 82.94 83.74 1,731,915 +0.70(+0.85%)
Dec 29, 2021 83.21 83.39 82.91 83.03 1,990,288 -0.91(-1.08%)
Dec 28, 2021 84.60 84.69 83.78 83.94 1,297,082 -0.28(-0.33%)
Dec 27, 2021 84.02 84.30 83.95 84.22 1,204,706 +0.15(+0.18%)
Dec 23, 2021 84.63 84.63 83.80 84.07 1,500,274 -0.66(-0.78%)
Dec 22, 2021 84.71 84.74 84.31 84.73 1,366,881 +0.36(+0.43%)
Dec 21, 2021 83.83 84.41 83.55 84.37 2,227,055 -0.32(-0.38%)
Dec 20, 2021 85.24 85.37 84.60 84.69 3,323,757 -0.54(-0.64%)
Dec 17, 2021 84.99 85.36 84.93 85.23 3,092,463 +0.86(+1.02%)
Dec 16, 2021 84.25 84.81 84.20 84.37 3,307,699 +0.07(+0.08%)
Dec 15, 2021 84.51 85.13 84.27 84.30 3,549,212 -0.75(-0.88%)
Dec 14, 2021 84.93 85.20 84.38 85.05 2,049,473 -0.22(-0.26%)
Dec 13, 2021 84.91 85.40 84.89 85.28 1,682,589 +1.12(+1.33%)
Dec 10, 2021 84.69 84.86 84.13 84.15 1,848,409 -0.18(-0.21%)
Dec 09, 2021 84.36 84.62 83.91 84.33 5,253,584 +0.48(+0.57%)
Dec 08, 2021 84.85 84.87 83.83 83.85 3,452,689 -1.25(-1.47%)
Dec 07, 2021 85.49 85.91 85.05 85.11 2,511,278 -0.62(-0.72%)
Dec 06, 2021 86.72 86.86 85.60 85.73 4,253,641 -1.09(-1.26%)
Dec 03, 2021 85.45 87.28 85.29 86.82 4,422,440 +0.93(+1.08%)
Dec 02, 2021 86.14 86.17 85.39 85.89 2,930,626 +0.06(+0.07%)
Dec 01, 2021 84.87 85.87 84.51 85.84 4,301,255 +0.40(+0.46%)
Nov 30, 2021 84.97 85.60 84.96 85.44 6,278,453 +1.28(+1.52%)
Nov 29, 2021 83.64 84.35 83.55 84.16 2,668,507 -0.63(-0.74%)
Nov 26, 2021 83.95 84.92 83.85 84.79 3,128,272 +1.93(+2.33%)
Nov 24, 2021 81.85 82.85 81.79 82.85 1,983,739 +1.17(+1.43%)
Nov 23, 2021 82.39 82.49 81.65 81.68 2,354,859 -1.10(-1.33%)
Nov 22, 2021 83.21 83.34 82.53 82.79 2,024,514 -0.93(-1.12%)
Nov 19, 2021 83.38 83.87 83.34 83.72 1,911,684 +0.81(+0.98%)
Nov 18, 2021 82.50 82.93 82.46 82.91 2,149,526 +0.30(+0.36%)
Nov 17, 2021 81.71 82.63 81.68 82.61 2,417,886 +0.62(+0.75%)
Nov 16, 2021 82.34 82.68 81.88 81.99 1,908,278 -0.22(-0.27%)
Nov 15, 2021 83.01 83.04 82.08 82.22 2,244,502 -1.00(-1.20%)
Nov 12, 2021 83.54 83.82 82.91 83.22 1,793,276 -0.30(-0.36%)
Nov 11, 2021 83.78 83.87 83.46 83.52 499,555 -0.13(-0.16%)
Nov 10, 2021 85.07 83.65 2,609,057 -1.48(-1.73%)
Nov 09, 2021 85.02 85.53 84.95 85.12 1,877,760 +0.99(+1.18%)
Nov 08, 2021 84.12 84.26 83.90 84.13 1,270,009 -0.16(-0.19%)
Nov 05, 2021 83.89 84.48 83.70 84.29 1,518,686 +1.14(+1.37%)
Nov 04, 2021 82.49 83.30 82.48 83.15 1,587,112 +0.83(+1.01%)
Nov 03, 2021 83.53 83.58 82.32 82.32 2,917,132 -0.78(-0.93%)
Nov 02, 2021 82.78 83.38 82.78 83.10 1,854,323 +0.39(+0.47%)
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.