Long-Term Govt Bond Vanguard (NQ: VGLT )

62.11 -0.17 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 87.76 88.01 87.63 87.72 339,183 -0.13(-0.14%)
Nov 27, 2020 87.52 87.89 87.52 87.84 536,027 +0.77(+0.89%)
Nov 25, 2020 87.34 87.67 87.03 87.07 223,752 -0.22(-0.26%)
Nov 24, 2020 87.70 87.74 87.19 87.30 460,634 -0.82(-0.93%)
Nov 23, 2020 88.13 88.24 87.88 88.11 318,371 -0.40(-0.46%)
Nov 20, 2020 88.00 88.54 87.93 88.52 414,031 +0.74(+0.84%)
Nov 19, 2020 87.70 88.06 87.65 87.78 235,700 +0.47(+0.54%)
Nov 18, 2020 87.43 87.49 86.87 87.31 337,169 +0.19(+0.22%)
Nov 17, 2020 87.06 87.25 86.98 87.12 190,352 +0.57(+0.65%)
Nov 16, 2020 86.50 86.81 86.46 86.56 680,550 -0.17(-0.20%)
Nov 13, 2020 86.85 87.00 86.62 86.73 416,033 -0.13(-0.14%)
Nov 12, 2020 86.11 86.88 86.00 86.85 1,336,173 +1.36(+1.59%)
Nov 11, 2020 85.11 85.59 85.07 85.50 1,048,129 +0.27(+0.32%)
Nov 10, 2020 85.09 85.51 84.98 85.23 460,978 -0.46(-0.54%)
Nov 09, 2020 85.57 85.69 84.90 85.69 791,186 -1.76(-2.02%)
Nov 06, 2020 87.53 87.68 87.18 87.45 433,159 -1.01(-1.14%)
Nov 05, 2020 88.59 88.64 88.05 88.45 506,170 +0.16(+0.18%)
Nov 04, 2020 88.57 88.88 88.04 88.29 787,166 +1.80(+2.08%)
Nov 03, 2020 86.58 86.66 86.18 86.49 3,123,747 -0.47(-0.54%)
Nov 02, 2020 87.04 87.30 86.85 86.96 659,368 +0.54(+0.63%)
Oct 30, 2020 87.13 87.30 86.39 86.42 1,365,575 -0.84(-0.96%)
Oct 29, 2020 88.07 88.10 86.88 87.25 485,072 -0.84(-0.96%)
Oct 28, 2020 88.41 88.46 87.82 88.10 470,087 +0.12(+0.13%)
Oct 27, 2020 87.81 88.05 87.65 87.98 914,386 +0.55(+0.63%)
Oct 26, 2020 87.29 87.76 87.16 87.43 327,628 +0.81(+0.93%)
Oct 23, 2020 86.02 86.72 86.00 86.62 368,511 +0.49(+0.57%)
Oct 22, 2020 86.79 86.95 86.12 86.13 315,863 -0.89(-1.02%)
Oct 21, 2020 87.08 87.34 86.87 87.02 555,865 -0.31(-0.35%)
Oct 20, 2020 87.63 87.76 87.16 87.32 525,005 -0.78(-0.89%)
Oct 19, 2020 87.95 88.20 87.73 88.11 250,238 -0.33(-0.38%)
Oct 16, 2020 88.55 88.90 88.22 88.44 922,336 -0.24(-0.27%)
Oct 15, 2020 89.31 89.34 88.55 88.68 213,283 -0.13(-0.15%)
Oct 14, 2020 88.94 89.12 88.73 88.81 225,469 +0.18(+0.20%)
Oct 13, 2020 88.30 88.64 88.30 88.64 2,111,475 +0.66(+0.75%)
Oct 12, 2020 87.90 88.09 87.76 87.98 208,851 +0.24(+0.28%)
Oct 09, 2020 87.41 87.83 87.10 87.74 367,063 -0.04(-0.04%)
Oct 08, 2020 87.67 87.81 87.53 87.77 206,128 +0.48(+0.55%)
Oct 07, 2020 87.48 87.90 87.10 87.30 254,360 -0.66(-0.76%)
Oct 06, 2020 87.34 88.37 87.02 87.96 243,246 +0.48(+0.54%)
Oct 05, 2020 88.20 88.20 87.45 87.49 770,893 -1.67(-1.87%)
Oct 02, 2020 89.62 89.62 88.86 89.16 1,057,090 -0.37(-0.41%)
Oct 01, 2020 88.98 89.68 88.81 89.52 341,294 +0.16(+0.18%)
Sep 30, 2020 89.70 89.70 88.92 89.37 861,335 -0.75(-0.84%)
Sep 29, 2020 90.16 90.36 90.02 90.12 214,016 +0.08(+0.09%)
Sep 28, 2020 90.13 90.19 89.92 90.04 676,389 -0.26(-0.29%)
Sep 25, 2020 90.25 90.44 90.09 90.30 589,704 +0.06(+0.07%)
Sep 24, 2020 90.20 90.27 90.04 90.24 215,126 +0.27(+0.30%)
Sep 23, 2020 89.83 89.97 89.41 89.97 852,723 +0.14(+0.16%)
Sep 22, 2020 89.88 90.14 89.65 89.82 199,091 -0.07(-0.08%)
Sep 21, 2020 90.14 90.41 89.76 89.90 404,660 +0.42(+0.47%)
Sep 18, 2020 89.78 89.82 89.35 89.47 1,090,752 -0.28(-0.31%)
Sep 17, 2020 90.18 90.20 89.59 89.75 284,646 +0.24(+0.27%)
Sep 16, 2020 90.10 90.13 89.20 89.51 472,713 -0.23(-0.26%)
Sep 15, 2020 89.78 89.90 89.57 89.74 202,938 -0.21(-0.23%)
Sep 14, 2020 90.09 90.24 89.79 89.95 148,823 +0.05(+0.06%)
Sep 11, 2020 89.85 89.97 89.74 89.90 186,122 +0.15(+0.17%)
Sep 10, 2020 88.88 89.86 88.64 89.74 479,225 +0.43(+0.48%)
Sep 09, 2020 89.67 89.82 89.04 89.31 359,180 -0.27(-0.30%)
Sep 08, 2020 89.89 90.29 89.56 89.58 233,796 +0.51(+0.57%)
Sep 04, 2020 89.91 90.03 88.90 89.07 444,843 -1.65(-1.82%)
Sep 03, 2020 90.60 91.40 90.47 90.72 425,133 +0.26(+0.29%)
Sep 02, 2020 89.44 90.51 89.42 90.46 608,623 +0.82(+0.92%)
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.