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 (%)
Feb 28, 2020 83.88 84.67 83.70 84.34 1,691,932 +1.80(+2.18%)
Feb 27, 2020 82.94 83.12 81.93 82.54 1,942,118 +0.87(+1.06%)
Feb 26, 2020 81.45 82.38 81.23 81.67 1,033,491 -0.48(-0.58%)
Feb 25, 2020 81.55 82.40 81.55 82.15 1,177,587 +0.58(+0.71%)
Feb 24, 2020 81.91 81.96 81.46 81.57 558,399 +1.17(+1.46%)
Feb 21, 2020 80.27 80.82 80.20 80.40 1,186,978 +0.73(+0.91%)
Feb 20, 2020 79.36 79.79 79.32 79.67 194,161 +0.60(+0.76%)
Feb 19, 2020 78.86 79.10 78.78 79.07 391,220 +0.04(+0.06%)
Feb 18, 2020 78.99 79.33 78.76 79.02 243,545 +0.48(+0.61%)
Feb 14, 2020 78.65 78.81 78.49 78.54 244,248 +0.33(+0.42%)
Feb 13, 2020 77.97 78.34 77.87 78.22 149,793 +0.27(+0.34%)
Feb 12, 2020 77.95 78.02 77.75 77.95 153,430 -0.37(-0.48%)
Feb 11, 2020 78.58 78.64 78.23 78.32 156,887 -0.39(-0.50%)
Feb 10, 2020 78.84 78.92 78.63 78.71 194,109 +0.24(+0.31%)
Feb 07, 2020 78.40 78.63 78.25 78.47 381,758 +0.87(+1.12%)
Feb 06, 2020 77.28 77.68 77.21 77.60 161,359 +0.38(+0.49%)
Feb 05, 2020 77.38 77.56 77.13 77.22 221,193 -0.82(-1.05%)
Feb 04, 2020 78.27 78.27 77.77 78.04 248,420 -1.09(-1.38%)
Feb 03, 2020 78.80 79.18 78.33 79.13 1,251,271 +0.01(+0.02%)
Jan 31, 2020 78.76 79.19 78.70 79.12 511,082 +0.70(+0.89%)
Jan 30, 2020 78.62 78.99 78.30 78.42 242,273 -0.03(-0.03%)
Jan 29, 2020 77.81 78.49 77.81 78.44 154,690 +0.80(+1.03%)
Jan 28, 2020 78.11 78.15 77.51 77.65 266,702 -0.61(-0.78%)
Jan 27, 2020 78.13 78.28 77.89 78.26 354,031 +1.15(+1.49%)
Jan 24, 2020 76.79 77.36 76.72 77.11 291,224 +0.63(+0.82%)
Jan 23, 2020 76.43 76.72 76.42 76.48 500,676 +0.50(+0.66%)
Jan 22, 2020 75.86 76.06 75.79 75.97 173,939 +0.23(+0.30%)
Jan 21, 2020 75.41 75.82 75.35 75.74 180,915 +0.74(+0.98%)
Jan 17, 2020 74.73 75.02 74.62 75.01 374,221 -0.55(-0.73%)
Jan 16, 2020 75.59 75.69 75.32 75.56 196,668 -0.26(-0.34%)
Jan 15, 2020 75.72 75.85 75.49 75.81 176,910 +0.50(+0.67%)
Jan 14, 2020 75.01 75.32 75.01 75.31 160,893 +0.39(+0.52%)
Jan 13, 2020 74.88 74.98 74.62 74.92 212,649 -0.25(-0.33%)
Jan 10, 2020 74.72 75.17 74.72 75.17 202,242 +0.63(+0.84%)
Jan 09, 2020 73.88 74.63 73.84 74.54 189,208 +0.22(+0.30%)
Jan 08, 2020 74.93 75.10 74.05 74.32 330,222 -0.43(-0.57%)
Jan 07, 2020 75.06 75.19 74.74 74.74 329,969 -0.40(-0.53%)
Jan 06, 2020 75.85 75.85 75.03 75.14 294,352 -0.36(-0.48%)
Jan 03, 2020 75.08 75.55 74.88 75.50 350,395 +1.11(+1.49%)
Jan 02, 2020 74.17 74.66 74.17 74.40 510,890 +0.66(+0.89%)
Dec 31, 2019 73.99 74.09 73.60 73.74 185,303 -0.58(-0.77%)
Dec 30, 2019 73.79 74.36 73.69 74.32 228,572 -0.23(-0.31%)
Dec 27, 2019 74.64 74.71 74.55 74.55 106,710 +0.11(+0.14%)
Dec 26, 2019 74.31 74.49 74.15 74.44 101,401 +0.13(+0.18%)
Dec 24, 2019 73.81 74.41 73.79 74.31 46,297 +0.28(+0.38%)
Dec 23, 2019 74.30 74.38 73.87 74.03 159,111 -0.16(-0.21%)
Dec 20, 2019 73.94 74.23 73.83 74.18 105,461 +0.12(+0.17%)
Dec 19, 2019 73.87 74.30 73.74 74.06 350,112 +0.06(+0.08%)
Dec 18, 2019 74.45 74.50 73.89 74.00 151,384 -0.57(-0.77%)
Dec 17, 2019 74.87 74.97 74.41 74.57 95,824 -0.11(-0.15%)
Dec 16, 2019 75.04 75.04 74.51 74.68 250,920 -0.65(-0.86%)
Dec 13, 2019 74.84 75.56 74.42 75.33 282,323 +0.83(+1.12%)
Dec 12, 2019 75.42 75.46 74.07 74.50 536,857 -1.18(-1.55%)
Dec 11, 2019 75.46 75.90 75.44 75.67 205,140 +0.57(+0.75%)
Dec 10, 2019 75.45 75.48 75.03 75.11 620,567 -0.04(-0.05%)
Dec 09, 2019 75.35 75.38 75.11 75.14 162,970 +0.21(+0.28%)
Dec 06, 2019 74.83 75.34 74.74 74.93 477,857 -0.49(-0.64%)
Dec 05, 2019 75.14 75.55 75.10 75.42 722,382 -0.30(-0.40%)
Dec 04, 2019 76.05 76.13 75.44 75.72 232,378 -0.72(-0.95%)
Dec 03, 2019 75.89 76.78 75.82 76.44 297,140 +1.48(+1.98%)
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.