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 (%)
Dec 31, 2012 56.66 56.66 55.93 55.98 62,446 -0.85(-1.49%)
Dec 28, 2012 56.79 56.84 56.64 56.83 79,425 +0.23(+0.41%)
Dec 27, 2012 56.22 56.76 56.21 56.60 98,624 +0.29(+0.51%)
Dec 26, 2012 56.25 56.31 56.25 56.31 4,799 +0.13(+0.24%)
Dec 24, 2012 56.15 56.18 56.13 56.18 12,801 -0.30(-0.53%)
Dec 21, 2012 56.53 56.57 56.47 56.47 8,251 +0.40(+0.72%)
Dec 20, 2012 56.20 56.23 55.90 56.07 7,878 +0.14(+0.25%)
Dec 19, 2012 55.99 56.24 55.89 55.93 17,046 +0.13(+0.24%)
Dec 18, 2012 56.18 56.29 55.61 55.80 77,703 -0.52(-0.92%)
Dec 17, 2012 56.87 56.93 56.32 56.32 35,166 -0.70(-1.22%)
Dec 14, 2012 56.94 57.08 56.94 57.02 109,217 +0.33(+0.58%)
Dec 13, 2012 56.49 56.83 56.49 56.69 11,166 -0.03(-0.05%)
Dec 12, 2012 57.15 57.34 56.72 56.72 23,014 -0.54(-0.93%)
Dec 11, 2012 57.31 57.34 57.22 57.25 7,542 -0.26(-0.46%)
Dec 10, 2012 57.61 57.65 57.51 57.52 3,487 -0.03(-0.06%)
Dec 07, 2012 57.54 57.60 57.48 57.55 5,428 -0.30(-0.53%)
Dec 06, 2012 58.08 58.10 57.86 57.86 4,446 +0.09(+0.15%)
Dec 05, 2012 57.79 57.95 57.74 57.77 18,764 -0.02(-0.04%)
Dec 04, 2012 57.65 57.81 57.65 57.79 25,561 +0.33(+0.57%)
Nov 30, 2012 57.77 57.77 57.45 57.46 81,821 -0.24(-0.41%)
Nov 29, 2012 57.63 57.78 57.56 57.70 121,967 -0.07(-0.13%)
Nov 28, 2012 58.06 58.08 57.77 57.77 18,441 +0.00(+0.00%)
Nov 27, 2012 57.64 57.81 57.64 57.77 7,181 +0.21(+0.36%)
Nov 26, 2012 57.69 57.79 57.57 57.57 3,422 +0.21(+0.36%)
Nov 23, 2012 57.34 57.36 57.33 57.36 4,676 -0.01(-0.03%)
Nov 21, 2012 57.36 57.37 57.27 57.37 12,220 -0.07(-0.12%)
Nov 20, 2012 57.80 57.87 57.43 57.44 4,016 -0.49(-0.85%)
Nov 19, 2012 57.87 57.99 57.77 57.94 15,043 -0.28(-0.49%)
Nov 16, 2012 58.17 58.53 58.17 58.22 15,890 -0.10(-0.18%)
Nov 15, 2012 58.11 58.45 58.11 58.32 24,901 -0.04(-0.06%)
Nov 14, 2012 57.96 58.38 57.91 58.36 29,667 +0.11(+0.19%)
Nov 13, 2012 58.38 58.38 58.12 58.25 8,316 +0.16(+0.27%)
Nov 12, 2012 58.04 58.18 58.00 58.09 30,115 +0.09(+0.15%)
Nov 09, 2012 57.95 58.00 57.75 58.00 24,179 +0.07(+0.12%)
Nov 08, 2012 57.19 57.94 57.10 57.94 21,218 +0.71(+1.23%)
Nov 07, 2012 57.24 57.44 57.18 57.23 14,254 +0.80(+1.42%)
Nov 06, 2012 56.69 56.74 56.42 56.43 5,948 -0.37(-0.65%)
Nov 05, 2012 56.74 56.90 56.74 56.80 30,800 +0.30(+0.53%)
Nov 02, 2012 56.17 56.53 56.10 56.50 5,298 -0.29(-0.51%)
Nov 01, 2012 56.88 56.90 56.74 56.79 7,133 -0.26(-0.46%)
Oct 31, 2012 56.67 57.12 56.67 57.05 425,306 +0.45(+0.79%)
Oct 26, 2012 56.23 56.61 56.61 56.61 8,072 +0.66(+1.18%)
Oct 25, 2012 55.90 56.19 55.76 55.95 22,140 -0.31(-0.55%)
Oct 24, 2012 56.29 56.47 56.23 56.26 35,687 -0.36(-0.63%)
Oct 23, 2012 56.45 56.67 56.41 56.61 32,804 +0.35(+0.62%)
Oct 19, 2012 55.78 56.32 55.76 56.26 35,525 +0.66(+1.18%)
Oct 18, 2012 56.10 56.18 55.61 55.61 10,714 -0.29(-0.53%)
Oct 17, 2012 56.11 56.11 55.87 55.90 25,790 -0.51(-0.91%)
Oct 16, 2012 56.77 56.77 56.41 56.41 11,679 -0.71(-1.25%)
Oct 15, 2012 57.19 57.27 57.01 57.13 40,836 -0.08(-0.14%)
Oct 12, 2012 57.30 57.48 57.18 57.21 37,402 +0.17(+0.30%)
Oct 11, 2012 56.47 57.04 56.42 57.04 9,950 +0.33(+0.58%)
Oct 10, 2012 56.26 56.78 56.15 56.71 3,321 +0.28(+0.50%)
Oct 09, 2012 56.27 56.47 56.26 56.43 4,317 -0.22(-0.39%)
Oct 08, 2012 56.61 56.65 56.40 56.65 7,685 +0.51(+0.90%)
Oct 05, 2012 56.30 56.32 56.04 56.15 26,707 -0.59(-1.04%)
Oct 04, 2012 57.04 57.05 56.73 56.73 78,076 -0.59(-1.04%)
Oct 03, 2012 57.25 57.33 57.13 57.33 7,539 +0.00(+0.00%)
Oct 02, 2012 57.19 57.44 57.19 57.33 2,860 -0.03(-0.05%)
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.