Long-Term Govt Bond Vanguard (NQ: VGLT )

96.07 USD -1.48 (-1.52%)
Streaming Delayed Price Updated: 4:20 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 97.60 97.88 97.45 97.55 304,996 -0.14(-0.14%)
Nov 27, 2020 97.33 97.75 97.33 97.69 482,000 +0.86(+0.89%)
Nov 25, 2020 97.13 97.50 96.79 96.83 201,200 -0.25(-0.26%)
Nov 24, 2020 97.53 97.57 96.96 97.08 414,206 -0.91(-0.93%)
Nov 23, 2020 98.01 98.13 97.73 97.99 286,282 -0.45(-0.46%)
Nov 20, 2020 97.86 98.46 97.79 98.44 372,300 +0.82(+0.84%)
Nov 19, 2020 97.53 97.93 97.47 97.62 211,944 +0.52(+0.54%)
Nov 18, 2020 97.23 97.30 96.61 97.10 303,185 +0.21(+0.22%)
Nov 17, 2020 96.82 97.03 96.73 96.89 171,166 +0.63(+0.65%)
Nov 16, 2020 96.20 96.54 96.15 96.26 611,956 -0.19(-0.20%)
Nov 13, 2020 96.58 96.75 96.33 96.45 374,100 -0.14(-0.14%)
Nov 12, 2020 95.76 96.62 95.64 96.59 1,201,497 +1.51(+1.59%)
Nov 11, 2020 94.65 95.18 94.61 95.08 942,486 +0.30(+0.32%)
Nov 10, 2020 94.63 95.10 94.50 94.78 414,515 -0.51(-0.54%)
Nov 09, 2020 95.16 95.30 94.42 95.29 711,441 -1.96(-2.02%)
Nov 06, 2020 97.34 97.51 96.95 97.25 389,500 -1.12(-1.14%)
Nov 05, 2020 98.52 98.58 97.92 98.37 455,152 +0.18(+0.18%)
Nov 04, 2020 98.50 98.84 97.91 98.19 707,826 +2.00(+2.08%)
Nov 03, 2020 96.29 96.37 95.84 96.19 2,808,897 -0.52(-0.54%)
Nov 02, 2020 96.80 97.08 96.59 96.71 592,909 +0.47(+0.49%)
Oct 30, 2020 97.03 97.22 96.21 96.24 1,226,200 -0.93(-0.96%)
Oct 29, 2020 98.08 98.11 96.76 97.17 435,564 -0.94(-0.96%)
Oct 28, 2020 98.46 98.51 97.80 98.11 422,109 +0.13(+0.13%)
Oct 27, 2020 97.79 98.06 97.61 97.98 821,061 +0.61(+0.63%)
Oct 26, 2020 97.21 97.74 97.07 97.37 294,190 +0.90(+0.93%)
Oct 23, 2020 95.80 96.58 95.78 96.47 330,900 +0.55(+0.57%)
Oct 22, 2020 96.66 96.83 95.91 95.92 283,625 -0.99(-1.02%)
Oct 21, 2020 96.98 97.27 96.74 96.91 499,132 -0.34(-0.35%)
Oct 20, 2020 97.59 97.73 97.07 97.25 471,422 -0.87(-0.89%)
Oct 19, 2020 97.95 98.22 97.70 98.12 224,698 -0.37(-0.38%)
Oct 16, 2020 98.61 99.00 98.25 98.49 828,200 -0.27(-0.27%)
Oct 15, 2020 99.46 99.49 98.61 98.76 191,515 -0.15(-0.15%)
Oct 14, 2020 99.05 99.25 98.82 98.91 202,457 +0.20(+0.20%)
Oct 13, 2020 98.34 98.72 98.34 98.71 1,895,971 +0.73(+0.75%)
Oct 12, 2020 97.89 98.10 97.73 97.98 187,535 +0.27(+0.28%)
Oct 09, 2020 97.35 97.81 97.00 97.71 329,600 -0.04(-0.04%)
Oct 08, 2020 97.64 97.79 97.48 97.75 185,090 +0.53(+0.55%)
Oct 07, 2020 97.42 97.89 97.00 97.22 228,400 -0.74(-0.76%)
Oct 06, 2020 97.27 98.42 96.91 97.96 218,420 +0.53(+0.54%)
Oct 05, 2020 98.23 98.23 97.39 97.43 692,213 -1.86(-1.87%)
Oct 02, 2020 99.81 99.81 98.96 99.29 949,200 -0.41(-0.41%)
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.