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, 2013 55.03 55.12 54.83 55.09 171,516 +0.06(+0.10%)
Jan 30, 2013 54.96 55.07 54.81 55.04 812,567 -0.10(-0.19%)
Jan 29, 2013 55.34 55.51 55.07 55.14 718,712 -0.24(-0.44%)
Jan 28, 2013 55.13 55.39 55.13 55.38 750,511 -0.15(-0.27%)
Jan 25, 2013 55.73 55.78 55.45 55.53 546,005 -0.68(-1.22%)
Jan 24, 2013 56.33 56.33 56.05 56.22 36,758 -0.20(-0.35%)
Jan 23, 2013 56.46 56.54 56.36 56.42 12,400 -0.01(-0.01%)
Jan 22, 2013 56.17 56.46 56.11 56.42 16,373 +0.09(+0.16%)
Jan 18, 2013 56.14 56.38 56.14 56.33 7,106 +0.31(+0.55%)
Jan 17, 2013 56.02 56.14 55.84 56.02 9,465 -0.47(-0.83%)
Jan 16, 2013 56.57 56.57 56.39 56.49 3,808 +0.16(+0.28%)
Jan 15, 2013 56.54 56.55 56.33 56.33 18,681 +0.21(+0.37%)
Jan 14, 2013 56.37 56.43 56.11 56.13 13,259 -0.08(-0.15%)
Jan 11, 2013 55.69 56.22 55.66 56.21 89,598 +0.38(+0.68%)
Jan 10, 2013 55.76 56.06 55.70 55.84 14,636 -0.17(-0.30%)
Jan 09, 2013 56.01 56.01 55.91 56.00 15,956 -0.03(-0.06%)
Jan 08, 2013 55.93 56.03 55.91 56.03 27,492 +0.35(+0.63%)
Jan 07, 2013 55.68 55.80 55.57 55.68 10,458 +0.01(+0.01%)
Jan 04, 2013 55.50 55.68 55.30 55.68 78,785 +0.12(+0.22%)
Jan 03, 2013 56.09 56.11 55.50 55.56 49,876 -0.64(-1.14%)
Jan 02, 2013 56.14 56.30 56.14 56.20 95,665 -0.63(-1.10%)
Dec 31, 2012 57.51 57.51 56.77 56.82 61,522 -0.86(-1.49%)
Dec 28, 2012 57.64 57.70 57.49 57.68 78,249 +0.23(+0.41%)
Dec 27, 2012 57.06 57.61 57.06 57.45 97,164 +0.29(+0.51%)
Dec 26, 2012 57.09 57.16 57.09 57.16 4,728 +0.14(+0.24%)
Dec 24, 2012 57.00 57.02 56.98 57.02 12,612 -0.30(-0.53%)
Dec 21, 2012 57.38 57.42 57.31 57.32 8,129 +0.41(+0.72%)
Dec 20, 2012 57.04 57.08 56.74 56.91 7,762 +0.14(+0.25%)
Dec 19, 2012 56.83 57.08 56.73 56.77 16,794 +0.14(+0.24%)
Dec 18, 2012 57.03 57.14 56.45 56.63 76,553 -0.53(-0.93%)
Dec 17, 2012 57.72 57.79 57.16 57.16 34,646 -0.71(-1.22%)
Dec 14, 2012 57.80 57.94 57.80 57.87 107,600 +0.33(+0.58%)
Dec 13, 2012 57.34 57.68 57.34 57.54 11,001 -0.03(-0.05%)
Dec 12, 2012 58.01 58.20 57.57 57.57 22,674 -0.54(-0.93%)
Dec 11, 2012 58.17 58.20 58.08 58.11 7,430 -0.27(-0.46%)
Dec 10, 2012 58.48 58.52 58.37 58.38 3,435 -0.03(-0.06%)
Dec 07, 2012 58.41 58.47 58.34 58.42 5,348 -0.31(-0.53%)
Dec 06, 2012 58.95 58.98 58.72 58.72 4,380 +0.09(+0.15%)
Dec 05, 2012 58.66 58.82 58.60 58.63 18,486 -0.02(-0.04%)
Dec 04, 2012 58.51 58.68 58.51 58.66 25,183 +0.33(+0.57%)
Nov 30, 2012 58.63 58.63 58.31 58.32 80,610 -0.24(-0.41%)
Nov 29, 2012 58.49 58.65 58.42 58.57 120,162 -0.08(-0.13%)
Nov 28, 2012 58.93 58.96 58.64 58.64 18,168 +0.00(+0.00%)
Nov 27, 2012 58.51 58.68 58.51 58.64 7,075 +0.21(+0.36%)
Nov 26, 2012 58.56 58.66 58.43 58.43 3,372 +0.21(+0.36%)
Nov 23, 2012 58.20 58.22 58.19 58.22 4,607 -0.02(-0.03%)
Nov 21, 2012 58.22 58.23 58.13 58.23 12,039 -0.07(-0.12%)
Nov 20, 2012 58.67 58.74 58.29 58.31 3,956 -0.50(-0.85%)
Nov 19, 2012 58.74 58.86 58.63 58.81 14,820 -0.29(-0.49%)
Nov 16, 2012 59.04 59.41 59.04 59.09 15,655 -0.11(-0.18%)
Nov 15, 2012 58.98 59.33 58.98 59.20 24,532 -0.04(-0.06%)
Nov 14, 2012 58.83 59.25 58.79 59.24 29,228 +0.11(+0.19%)
Nov 13, 2012 59.25 59.25 58.99 59.12 8,192 +0.16(+0.27%)
Nov 12, 2012 58.91 59.05 58.88 58.97 29,670 +0.09(+0.15%)
Nov 09, 2012 58.82 58.88 58.62 58.88 23,822 +0.07(+0.12%)
Nov 08, 2012 58.05 58.81 57.96 58.81 20,904 +0.72(+1.23%)
Nov 07, 2012 58.10 58.30 58.04 58.09 14,043 +0.81(+1.42%)
Nov 06, 2012 57.54 57.59 57.27 57.28 5,860 -0.37(-0.65%)
Nov 05, 2012 57.59 57.76 57.59 57.65 30,344 +0.30(+0.53%)
Nov 02, 2012 57.01 57.38 56.94 57.35 5,219 -0.29(-0.51%)
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.