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 (%)
Apr 30, 2020 91.60 91.86 90.58 90.63 269,156 -0.91(-0.99%)
Apr 29, 2020 92.06 92.35 91.20 91.54 1,057,390 -0.52(-0.56%)
Apr 28, 2020 91.47 92.14 91.41 92.06 308,521 +1.01(+1.11%)
Apr 27, 2020 92.10 92.10 90.91 91.04 431,354 -1.58(-1.71%)
Apr 24, 2020 91.98 92.69 91.92 92.63 461,958 +0.14(+0.15%)
Apr 23, 2020 92.17 92.77 92.07 92.48 207,535 +0.56(+0.61%)
Apr 22, 2020 92.31 92.43 91.60 91.92 356,638 -0.97(-1.04%)
Apr 21, 2020 93.32 93.40 92.60 92.89 326,584 +1.05(+1.14%)
Apr 20, 2020 91.38 91.84 91.17 91.84 740,643 +0.73(+0.80%)
Apr 17, 2020 92.13 92.71 90.76 91.11 671,031 -1.07(-1.16%)
Apr 16, 2020 91.73 92.42 91.72 92.18 1,269,135 +0.90(+0.98%)
Apr 15, 2020 90.57 91.51 90.48 91.28 341,070 +2.24(+2.52%)
Apr 14, 2020 89.02 89.47 88.80 89.04 382,102 -0.10(-0.11%)
Apr 13, 2020 89.37 90.04 89.01 89.14 329,187 -0.50(-0.56%)
Apr 09, 2020 89.13 90.02 89.01 89.64 651,932 -0.01(-0.01%)
Apr 08, 2020 89.74 90.21 89.29 89.64 457,641 -0.59(-0.65%)
Apr 07, 2020 89.56 90.43 89.05 90.23 458,171 -0.89(-0.98%)
Apr 06, 2020 90.77 91.47 90.44 91.12 299,737 -0.34(-0.37%)
Apr 03, 2020 91.50 92.40 91.36 91.46 447,241 +0.08(+0.09%)
Apr 02, 2020 91.90 91.93 90.80 91.38 329,406 +0.85(+0.94%)
Apr 01, 2020 92.06 92.06 90.32 90.53 817,423 +0.77(+0.86%)
Mar 31, 2020 89.76 90.70 89.43 89.76 685,447 -0.43(-0.47%)
Mar 30, 2020 91.35 92.39 90.04 90.18 392,436 -0.82(-0.90%)
Mar 27, 2020 89.80 91.40 89.35 91.00 312,067 +2.17(+2.44%)
Mar 26, 2020 89.25 89.93 88.33 88.83 1,587,448 +0.25(+0.28%)
Mar 25, 2020 88.64 90.50 87.79 88.58 374,728 -0.04(-0.05%)
Mar 24, 2020 87.44 89.73 86.82 88.63 784,513 -1.07(-1.19%)
Mar 23, 2020 86.25 90.18 85.37 89.69 813,000 +3.46(+4.01%)
Mar 20, 2020 83.54 86.24 82.64 86.24 855,063 +5.37(+6.64%)
Mar 19, 2020 79.98 83.52 79.27 80.87 2,133,136 +0.80(+1.00%)
Mar 18, 2020 83.08 84.17 75.81 80.07 1,647,309 -3.36(-4.03%)
Mar 17, 2020 88.86 89.75 83.31 83.43 659,806 -5.87(-6.58%)
Mar 16, 2020 86.09 89.64 85.38 89.30 1,392,002 +5.06(+6.01%)
Mar 13, 2020 84.24 85.43 82.36 84.24 1,014,866 -1.19(-1.39%)
Mar 12, 2020 88.48 90.43 84.42 85.43 1,693,297 -1.10(-1.27%)
Mar 11, 2020 89.81 90.91 86.20 86.53 1,050,820 -2.39(-2.69%)
Mar 10, 2020 92.26 93.96 88.51 88.92 834,101 -4.41(-4.72%)
Mar 09, 2020 94.46 97.53 93.33 93.33 1,702,480 +2.95(+3.26%)
Mar 06, 2020 90.80 91.67 89.08 90.38 1,086,441 +4.23(+4.91%)
Mar 05, 2020 85.46 86.30 85.31 86.15 364,689 +1.96(+2.33%)
Mar 04, 2020 85.06 85.52 83.92 84.19 1,853,725 -0.85(-1.00%)
Mar 03, 2020 83.63 86.73 82.83 85.04 861,076 +1.33(+1.59%)
Mar 02, 2020 84.42 85.10 83.61 83.71 1,133,709 -0.63(-0.75%)
Feb 28, 2020 83.88 84.67 83.70 84.34 1,691,905 +1.80(+2.18%)
Feb 27, 2020 82.94 83.12 81.94 82.54 1,942,087 +0.87(+1.06%)
Feb 26, 2020 81.45 82.38 81.23 81.67 1,033,475 -0.48(-0.58%)
Feb 25, 2020 81.55 82.40 81.55 82.15 1,177,568 +0.58(+0.71%)
Feb 24, 2020 81.91 81.96 81.47 81.57 558,390 +1.17(+1.46%)
Feb 21, 2020 80.28 80.83 80.21 80.40 1,186,959 +0.73(+0.91%)
Feb 20, 2020 79.36 79.79 79.32 79.67 194,158 +0.60(+0.76%)
Feb 19, 2020 78.87 79.11 78.79 79.07 391,214 +0.04(+0.06%)
Feb 18, 2020 78.99 79.34 78.76 79.03 243,541 +0.48(+0.61%)
Feb 14, 2020 78.65 78.81 78.49 78.55 244,244 +0.33(+0.42%)
Feb 13, 2020 77.97 78.34 77.88 78.22 149,790 +0.27(+0.34%)
Feb 12, 2020 77.95 78.02 77.75 77.95 153,427 -0.37(-0.48%)
Feb 11, 2020 78.58 78.64 78.24 78.32 156,884 -0.39(-0.50%)
Feb 10, 2020 78.84 78.92 78.63 78.71 194,106 +0.24(+0.31%)
Feb 07, 2020 78.40 78.63 78.25 78.47 381,752 +0.87(+1.12%)
Feb 06, 2020 77.29 77.68 77.22 77.61 161,357 +0.38(+0.49%)
Feb 05, 2020 77.38 77.56 77.14 77.22 221,189 -0.82(-1.05%)
Feb 04, 2020 78.27 78.27 77.77 78.04 248,416 -1.09(-1.38%)
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.