Skip to main content

Long-Term Govt Bond Vanguard (NQ: VGLT )

62.28 -0.68 (-1.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 64.35 64.65 63.76 63.93 845,647 -0.61(-0.94%)
Aug 30, 2022 64.29 64.78 64.07 64.53 567,077 +0.20(+0.30%)
Aug 29, 2022 64.55 64.57 64.12 64.34 587,803 -0.56(-0.86%)
Aug 26, 2022 64.27 65.11 64.14 64.90 818,544 +0.39(+0.61%)
Aug 25, 2022 63.73 64.64 63.52 64.50 661,954 +0.84(+1.32%)
Aug 24, 2022 63.81 63.98 63.47 63.66 1,205,179 -0.44(-0.68%)
Aug 23, 2022 64.18 64.87 63.95 64.10 523,270 -0.33(-0.51%)
Aug 22, 2022 64.61 64.66 64.20 64.43 557,069 -0.27(-0.42%)
Aug 19, 2022 64.77 64.86 64.53 64.70 599,574 -0.99(-1.51%)
Aug 18, 2022 65.71 66.08 65.58 65.69 892,465 +0.11(+0.17%)
Aug 17, 2022 65.78 65.78 65.36 65.58 798,346 -0.70(-1.06%)
Aug 16, 2022 65.91 66.29 65.37 66.28 801,311 +0.25(+0.38%)
Aug 15, 2022 66.46 66.64 66.02 66.03 1,342,071 +0.03(+0.04%)
Aug 12, 2022 65.81 66.00 65.41 66.00 2,428,692 +0.64(+0.99%)
Aug 11, 2022 66.64 66.74 65.23 65.35 1,277,421 -1.37(-2.06%)
Aug 10, 2022 67.12 67.72 66.58 66.73 677,789 -0.44(-0.65%)
Aug 09, 2022 67.06 67.40 66.96 67.16 413,548 -0.26(-0.39%)
Aug 08, 2022 67.10 67.49 67.02 67.43 2,125,192 +0.91(+1.38%)
Aug 05, 2022 66.82 66.82 66.16 66.51 3,171,827 -1.48(-2.18%)
Aug 04, 2022 67.83 68.16 67.62 68.00 660,458 +0.02(+0.03%)
Aug 03, 2022 66.82 68.02 66.39 67.98 1,150,143 +0.95(+1.42%)
Aug 02, 2022 68.47 68.72 66.91 67.02 793,340 -1.34(-1.97%)
Aug 01, 2022 67.49 68.42 67.43 68.37 1,613,691 +1.46(+2.18%)
Jul 29, 2022 67.05 67.90 66.86 66.91 1,671,468 -0.13(-0.19%)
Jul 28, 2022 67.26 67.66 66.85 67.04 1,187,085 +0.48(+0.73%)
Jul 27, 2022 67.14 67.36 66.47 66.56 997,344 -0.29(-0.43%)
Jul 26, 2022 67.57 67.75 66.79 66.85 903,650 +0.07(+0.10%)
Jul 25, 2022 66.43 66.86 66.31 66.78 2,642,445 -0.57(-0.84%)
Jul 22, 2022 67.28 67.78 67.10 67.35 1,021,963 +1.07(+1.62%)
Jul 21, 2022 65.62 66.36 65.48 66.28 892,200 +0.99(+1.51%)
Jul 20, 2022 65.76 65.76 64.97 65.29 908,997 +0.21(+0.33%)
Jul 19, 2022 65.45 65.54 64.77 65.08 929,033 -0.34(-0.53%)
Jul 18, 2022 65.60 65.71 65.05 65.42 880,331 -0.67(-1.01%)
Jul 15, 2022 65.90 66.44 65.76 66.09 3,804,250 +0.41(+0.62%)
Jul 14, 2022 65.49 66.04 65.16 65.68 746,427 -0.54(-0.82%)
Jul 13, 2022 64.83 66.32 64.64 66.22 2,941,502 +0.72(+1.09%)
Jul 12, 2022 65.75 66.15 65.48 65.51 1,039,055 +0.32(+0.49%)
Jul 11, 2022 64.80 65.37 64.77 65.19 788,994 +1.04(+1.63%)
Jul 08, 2022 64.67 64.67 63.89 64.15 1,523,486 -0.68(-1.05%)
Jul 07, 2022 65.54 65.58 64.70 64.83 1,017,723 -0.52(-0.80%)
Jul 06, 2022 66.71 66.74 65.34 65.35 1,618,377 -1.01(-1.52%)
Jul 05, 2022 66.51 66.90 66.07 66.35 1,273,118 +0.47(+0.71%)
Jul 01, 2022 65.97 66.86 65.58 65.89 2,702,859 +0.68(+1.05%)
Jun 30, 2022 65.19 65.68 65.17 65.20 1,398,440 +0.54(+0.83%)
Jun 29, 2022 63.88 64.69 63.79 64.66 1,416,833 +0.93(+1.46%)
Jun 28, 2022 63.27 63.74 63.07 63.74 609,509 +0.25(+0.40%)
Jun 27, 2022 63.27 63.81 63.27 63.48 594,707 -0.54(-0.84%)
Jun 24, 2022 64.43 64.84 63.97 64.02 841,352 -0.78(-1.20%)
Jun 23, 2022 64.69 65.35 64.50 64.80 932,626 +0.50(+0.78%)
Jun 22, 2022 64.10 64.42 63.95 64.30 908,144 +1.55(+2.47%)
Jun 21, 2022 62.70 63.16 62.56 62.75 1,257,723 -1.00(-1.57%)
Jun 17, 2022 63.68 64.10 63.09 63.75 1,197,065 +0.20(+0.32%)
Jun 16, 2022 61.79 63.55 61.63 63.55 1,412,961 +0.53(+0.84%)
Jun 15, 2022 62.62 63.09 62.08 63.02 1,156,583 +1.10(+1.77%)
Jun 14, 2022 62.82 63.05 61.81 61.92 2,454,118 -0.76(-1.22%)
Jun 13, 2022 63.38 63.47 62.16 62.69 3,440,150 -1.92(-2.98%)
Jun 10, 2022 64.91 65.05 64.17 64.61 1,557,556 -0.44(-0.67%)
Jun 09, 2022 64.69 65.16 64.66 65.05 1,183,326 +0.20(+0.30%)
Jun 08, 2022 65.14 65.40 64.85 64.85 847,357 -0.56(-0.85%)
Jun 07, 2022 65.14 65.72 65.10 65.41 637,046 +0.63(+0.98%)
Jun 06, 2022 65.43 65.58 64.70 64.78 1,374,974 -1.09(-1.65%)
Jun 03, 2022 65.39 65.87 65.33 65.86 633,379 -0.20(-0.30%)
Jun 02, 2022 66.22 66.28 65.62 66.06 855,148 +0.08(+0.13%)
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.