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 (%)
Dec 31, 2013 48.57 48.20 48.20 48.20 21,777 -0.48(-0.99%)
Dec 30, 2013 48.52 48.70 48.52 48.69 59,198 +0.32(+0.67%)
Dec 27, 2013 48.44 48.53 48.36 48.36 7,324 -0.17(-0.36%)
Dec 26, 2013 48.61 48.61 48.48 48.54 2,479 -0.29(-0.59%)
Dec 24, 2013 48.80 48.82 48.77 48.82 2,512 -0.18(-0.36%)
Dec 23, 2013 49.15 49.30 48.99 49.00 20,182 -0.25(-0.51%)
Dec 20, 2013 49.09 49.25 49.02 49.25 5,000 +0.57(+1.18%)
Dec 19, 2013 48.67 49.20 48.57 48.67 327,382 -0.00(-0.00%)
Dec 18, 2013 48.65 48.90 48.61 48.67 15,483 -0.25(-0.51%)
Dec 17, 2013 48.88 48.92 48.88 48.92 1,398 +0.19(+0.39%)
Dec 16, 2013 49.06 49.06 48.70 48.73 10,124 -0.15(-0.31%)
Dec 13, 2013 48.83 48.88 48.82 48.88 1,811 +0.25(+0.51%)
Dec 12, 2013 48.73 48.81 48.64 48.64 14,088 -0.17(-0.34%)
Dec 11, 2013 49.06 49.06 48.80 48.80 35,243 -0.38(-0.77%)
Dec 10, 2013 49.10 49.18 49.06 49.18 4,324 +0.37(+0.77%)
Dec 09, 2013 48.69 48.83 48.69 48.81 2,786 +0.21(+0.44%)
Dec 06, 2013 48.58 48.76 48.58 48.59 0 +0.08(+0.17%)
Dec 05, 2013 48.57 48.68 48.51 48.51 0 -0.16(-0.33%)
Dec 04, 2013 48.64 48.74 48.63 48.67 0 -0.45(-0.92%)
Dec 03, 2013 49.08 49.13 49.08 49.12 0 +0.17(+0.35%)
Dec 02, 2013 49.15 49.15 48.91 48.96 0 -0.24(-0.48%)
Nov 29, 2013 49.11 49.20 49.11 49.19 0 -0.02(-0.04%)
Nov 27, 2013 49.21 49.27 49.08 49.21 0 -0.23(-0.46%)
Nov 26, 2013 49.28 49.44 49.28 49.44 0 +0.26(+0.53%)
Nov 25, 2013 49.09 49.27 49.09 49.18 0 +0.14(+0.29%)
Nov 22, 2013 48.89 49.14 48.89 49.04 0 +0.37(+0.75%)
Nov 21, 2013 48.44 48.70 48.44 48.67 0 +0.07(+0.14%)
Nov 20, 2013 49.28 49.37 48.57 48.60 0 -0.84(-1.70%)
Nov 19, 2013 49.47 49.47 49.44 49.44 0 -0.12(-0.25%)
Nov 18, 2013 49.45 49.64 49.45 49.57 0 +0.18(+0.36%)
Nov 15, 2013 49.44 49.44 49.31 49.39 0 +0.02(+0.05%)
Nov 14, 2013 49.26 49.37 49.26 49.37 0 +0.56(+1.15%)
Nov 12, 2013 48.78 48.81 48.76 48.81 0 -0.02(-0.03%)
Nov 11, 2013 48.45 48.84 48.44 48.82 0 +0.01(+0.03%)
Nov 08, 2013 49.07 49.11 48.80 48.81 0 -1.07(-2.15%)
Nov 07, 2013 49.50 49.88 49.50 49.88 0 +0.37(+0.74%)
Nov 06, 2013 49.47 49.51 49.40 49.51 0 -0.07(-0.13%)
Nov 05, 2013 49.67 49.68 49.58 49.58 0 -0.47(-0.94%)
Nov 04, 2013 50.21 50.21 50.05 50.05 0 +0.05(+0.10%)
Nov 01, 2013 50.25 50.25 50.00 50.00 0 -0.40(-0.80%)
Oct 31, 2013 50.45 50.45 50.40 50.40 0 -0.12(-0.24%)
Oct 30, 2013 50.75 50.81 50.52 50.52 0 -0.16(-0.31%)
Oct 29, 2013 50.60 50.68 50.57 50.68 0 -0.07(-0.14%)
Oct 28, 2013 50.69 50.79 50.68 50.75 0 -0.13(-0.26%)
Oct 25, 2013 50.74 50.88 50.44 50.88 0 +0.18(+0.35%)
Oct 24, 2013 50.87 50.87 50.70 50.70 0 -0.16(-0.32%)
Oct 23, 2013 50.67 51.01 50.67 50.87 0 +0.28(+0.55%)
Oct 22, 2013 50.46 50.59 50.07 50.59 0 +0.51(+1.03%)
Oct 21, 2013 50.08 50.15 50.03 50.08 0 -0.16(-0.32%)
Oct 18, 2013 50.37 50.45 50.24 50.24 33,841 +0.07(+0.14%)
Oct 17, 2013 49.99 50.24 49.88 50.16 0 +0.44(+0.89%)
Oct 16, 2013 49.19 49.73 49.11 49.72 0 +0.49(+1.00%)
Oct 15, 2013 49.45 49.45 49.23 49.23 0 +0.04(+0.08%)
Oct 14, 2013 49.63 49.63 49.15 49.19 0 -0.40(-0.80%)
Oct 11, 2013 49.81 49.95 49.59 49.59 0 +0.08(+0.17%)
Oct 10, 2013 49.25 49.51 49.20 49.51 0 -0.11(-0.23%)
Oct 09, 2013 49.75 49.75 49.61 49.62 0 -0.22(-0.43%)
Oct 08, 2013 49.75 49.99 49.75 49.84 0 +0.03(+0.06%)
Oct 07, 2013 49.84 49.88 49.76 49.81 0 +0.22(+0.44%)
Oct 04, 2013 49.69 49.69 49.59 49.59 0 -0.19(-0.38%)
Oct 03, 2013 49.64 49.81 49.64 49.78 0 +0.01(+0.03%)
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.