Long-Term Govt Bond Vanguard (NQ: VGLT )

84.78 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 85.26 85.45 84.73 84.78 2,801,160 -1.15(-1.34%)
Jan 14, 2022 85.93 0 -1.25(-1.43%)
Jan 13, 2022 86.65 87.23 86.48 87.18 2,636,425 +0.71(+0.82%)
Jan 12, 2022 86.96 87.01 86.44 86.47 2,069,944 -0.27(-0.31%)
Jan 11, 2022 86.37 86.76 86.26 86.74 3,655,659 +0.45(+0.52%)
Jan 10, 2022 85.75 86.36 85.57 86.29 2,433,850 +0.18(+0.21%)
Jan 07, 2022 86.62 86.64 85.69 86.11 3,373,990 -0.60(-0.69%)
Jan 06, 2022 86.32 86.77 86.14 86.71 3,605,683 +0.15(+0.17%)
Jan 05, 2022 87.21 87.21 86.41 86.56 2,746,749 -0.41(-0.47%)
Jan 04, 2022 86.92 87.21 86.43 86.97 6,550,540 -0.38(-0.44%)
Jan 03, 2022 88.47 88.76 87.35 87.35 3,626,949 -2.08(-2.32%)
Dec 31, 2021 89.27 89.96 89.05 89.43 3,120,058 +0.09(+0.10%)
Dec 30, 2021 88.97 89.34 88.49 89.34 1,623,300 +0.75(+0.85%)
Dec 29, 2021 88.78 88.97 88.46 88.59 1,865,469 -0.97(-1.08%)
Dec 28, 2021 90.26 90.36 89.39 89.56 1,215,737 -0.30(-0.33%)
Dec 27, 2021 89.64 89.94 89.57 89.86 1,129,154 +0.16(+0.18%)
Dec 23, 2021 90.29 90.29 89.41 89.70 1,406,186 -0.84(-0.93%)
Dec 22, 2021 90.52 90.55 90.09 90.54 1,279,216 +0.39(+0.43%)
Dec 21, 2021 89.58 90.19 89.28 90.15 2,084,222 -0.34(-0.38%)
Dec 20, 2021 91.08 91.22 90.40 90.49 3,110,587 -0.58(-0.64%)
Dec 17, 2021 90.81 91.21 90.75 91.07 2,894,127 +0.92(+1.02%)
Dec 16, 2021 90.02 90.62 89.97 90.15 3,095,559 +0.07(+0.08%)
Dec 15, 2021 90.30 90.96 90.04 90.08 3,321,582 -0.80(-0.88%)
Dec 14, 2021 90.75 91.04 90.16 90.88 1,918,030 -0.24(-0.26%)
Dec 13, 2021 90.73 91.25 90.71 91.12 1,574,676 +1.20(+1.33%)
Dec 10, 2021 90.49 90.68 89.90 89.92 1,729,861 -0.19(-0.21%)
Dec 09, 2021 90.14 90.42 89.66 90.11 4,916,644 +0.53(+0.59%)
Dec 08, 2021 90.67 90.68 89.58 89.58 3,231,250 -1.36(-1.50%)
Dec 07, 2021 91.35 91.80 90.88 90.94 2,350,217 -0.66(-0.72%)
Dec 06, 2021 92.66 92.81 91.47 91.60 3,980,832 -1.17(-1.26%)
Dec 03, 2021 91.31 93.26 91.13 92.77 4,138,805 +0.99(+1.08%)
Dec 02, 2021 92.04 92.07 91.24 91.78 2,742,670 +0.06(+0.07%)
Dec 01, 2021 90.69 91.75 90.30 91.72 4,025,393 +0.29(+0.32%)
Nov 30, 2021 90.93 91.61 90.92 91.43 5,867,184 +1.37(+1.52%)
Nov 29, 2021 89.50 90.26 89.41 90.06 2,493,707 -0.67(-0.74%)
Nov 26, 2021 89.83 90.87 89.73 90.73 2,923,355 +2.07(+2.33%)
Nov 24, 2021 87.59 88.66 87.52 88.66 1,853,795 +1.25(+1.43%)
Nov 23, 2021 88.17 88.27 87.37 87.41 2,200,605 -1.18(-1.33%)
Nov 22, 2021 89.04 89.18 88.31 88.59 1,891,899 -1.00(-1.12%)
Nov 19, 2021 89.22 89.75 89.18 89.59 1,786,460 +0.87(+0.98%)
Nov 18, 2021 88.28 88.74 88.24 88.72 2,008,722 +0.32(+0.36%)
Nov 17, 2021 87.44 88.42 87.41 88.40 2,259,503 +0.66(+0.75%)
Nov 16, 2021 88.11 88.48 87.62 87.74 1,783,277 -0.24(-0.27%)
Nov 15, 2021 88.83 88.86 87.83 87.98 2,097,477 -1.07(-1.20%)
Nov 12, 2021 89.40 89.69 88.72 89.05 1,675,808 -0.32(-0.36%)
Nov 11, 2021 89.65 89.75 89.31 89.37 466,832 -0.14(-0.16%)
Nov 10, 2021 91.03 89.51 2,438,151 -1.58(-1.73%)
Nov 09, 2021 90.98 91.52 90.90 91.09 1,754,758 +1.06(+1.18%)
Nov 08, 2021 90.02 90.16 89.78 90.03 1,186,818 -0.17(-0.19%)
Nov 05, 2021 89.77 90.40 89.57 90.20 1,419,205 +1.22(+1.37%)
Nov 04, 2021 88.27 89.14 88.26 88.98 1,483,149 +0.79(+0.90%)
Nov 03, 2021 89.39 89.44 88.09 88.19 2,726,046 -0.73(-0.82%)
Nov 02, 2021 88.58 89.22 88.58 88.92 1,732,856 +0.42(+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.