Long-Term Govt Bond Vanguard (NQ: VGLT )

62.11 -0.17 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 86.70 86.70 86.70 204,283 +0.14(+0.17%)
Dec 30, 2020 86.21 86.57 86.14 86.55 204,283 +0.15(+0.18%)
Dec 29, 2020 85.98 86.44 85.98 86.40 355,395 -0.09(-0.10%)
Dec 28, 2020 85.98 86.53 85.82 86.49 319,053 +0.01(+0.01%)
Dec 24, 2020 86.22 86.51 86.22 86.48 146,500 +0.37(+0.43%)
Dec 23, 2020 86.09 86.11 85.49 86.11 243,916 -0.60(-0.69%)
Dec 22, 2020 86.59 86.75 86.40 86.71 399,780 +0.40(+0.46%)
Dec 21, 2020 86.38 86.47 86.02 86.32 322,113 +0.35(+0.41%)
Dec 18, 2020 86.34 86.51 85.87 85.96 330,062 -0.23(-0.27%)
Dec 17, 2020 86.91 87.07 85.99 86.20 407,726 -0.24(-0.28%)
Dec 16, 2020 86.01 86.69 85.90 86.44 257,665 -0.22(-0.25%)
Dec 15, 2020 86.64 86.94 86.40 86.66 354,401 -0.27(-0.31%)
Dec 14, 2020 86.48 87.11 86.25 86.93 183,862 -0.25(-0.29%)
Dec 11, 2020 87.08 87.46 86.90 87.18 255,876 +0.33(+0.38%)
Dec 10, 2020 86.31 86.91 86.16 86.85 367,637 +0.73(+0.85%)
Dec 09, 2020 85.96 86.37 85.72 86.12 247,223 -0.25(-0.29%)
Dec 08, 2020 86.50 86.78 86.34 86.37 274,179 +0.37(+0.43%)
Dec 07, 2020 85.88 86.16 85.80 86.00 267,761 +0.74(+0.87%)
Dec 04, 2020 85.55 85.59 85.06 85.26 290,748 -1.26(-1.46%)
Dec 03, 2020 86.19 86.65 86.04 86.52 274,560 +0.68(+0.80%)
Dec 02, 2020 86.18 86.20 85.43 85.84 356,057 -0.67(-0.77%)
Dec 01, 2020 87.05 87.15 86.08 86.50 434,411 -1.21(-1.38%)
Nov 30, 2020 87.76 88.01 87.63 87.72 339,183 -0.13(-0.14%)
Nov 27, 2020 87.52 87.89 87.52 87.84 536,027 +0.77(+0.89%)
Nov 25, 2020 87.34 87.67 87.03 87.07 223,752 -0.22(-0.26%)
Nov 24, 2020 87.70 87.74 87.19 87.30 460,634 -0.82(-0.93%)
Nov 23, 2020 88.13 88.24 87.88 88.11 318,371 -0.40(-0.46%)
Nov 20, 2020 88.00 88.54 87.93 88.52 414,031 +0.74(+0.84%)
Nov 19, 2020 87.70 88.06 87.65 87.78 235,700 +0.47(+0.54%)
Nov 18, 2020 87.43 87.49 86.87 87.31 337,169 +0.19(+0.22%)
Nov 17, 2020 87.06 87.25 86.98 87.12 190,352 +0.57(+0.65%)
Nov 16, 2020 86.50 86.81 86.46 86.56 680,550 -0.17(-0.20%)
Nov 13, 2020 86.85 87.00 86.62 86.73 416,033 -0.13(-0.14%)
Nov 12, 2020 86.11 86.88 86.00 86.85 1,336,173 +1.36(+1.59%)
Nov 11, 2020 85.11 85.59 85.07 85.50 1,048,129 +0.27(+0.32%)
Nov 10, 2020 85.09 85.51 84.98 85.23 460,978 -0.46(-0.54%)
Nov 09, 2020 85.57 85.69 84.90 85.69 791,186 -1.76(-2.02%)
Nov 06, 2020 87.53 87.68 87.18 87.45 433,159 -1.01(-1.14%)
Nov 05, 2020 88.59 88.64 88.05 88.45 506,170 +0.16(+0.18%)
Nov 04, 2020 88.57 88.88 88.04 88.29 787,166 +1.80(+2.08%)
Nov 03, 2020 86.58 86.66 86.18 86.49 3,123,747 -0.47(-0.54%)
Nov 02, 2020 87.04 87.30 86.85 86.96 659,368 +0.54(+0.63%)
Oct 30, 2020 87.13 87.30 86.39 86.42 1,365,575 -0.84(-0.96%)
Oct 29, 2020 88.07 88.10 86.88 87.25 485,072 -0.84(-0.96%)
Oct 28, 2020 88.41 88.46 87.82 88.10 470,087 +0.12(+0.13%)
Oct 27, 2020 87.81 88.05 87.65 87.98 914,386 +0.55(+0.63%)
Oct 26, 2020 87.29 87.76 87.16 87.43 327,628 +0.81(+0.93%)
Oct 23, 2020 86.02 86.72 86.00 86.62 368,511 +0.49(+0.57%)
Oct 22, 2020 86.79 86.95 86.12 86.13 315,863 -0.89(-1.02%)
Oct 21, 2020 87.08 87.34 86.87 87.02 555,865 -0.31(-0.35%)
Oct 20, 2020 87.63 87.76 87.16 87.32 525,005 -0.78(-0.89%)
Oct 19, 2020 87.95 88.20 87.73 88.11 250,238 -0.33(-0.38%)
Oct 16, 2020 88.55 88.90 88.22 88.44 922,336 -0.24(-0.27%)
Oct 15, 2020 89.31 89.34 88.55 88.68 213,283 -0.13(-0.15%)
Oct 14, 2020 88.94 89.12 88.73 88.81 225,469 +0.18(+0.20%)
Oct 13, 2020 88.30 88.64 88.30 88.64 2,111,475 +0.66(+0.75%)
Oct 12, 2020 87.90 88.09 87.76 87.98 208,851 +0.24(+0.28%)
Oct 09, 2020 87.41 87.83 87.10 87.74 367,063 -0.04(-0.04%)
Oct 08, 2020 87.67 87.81 87.53 87.77 206,128 +0.48(+0.55%)
Oct 07, 2020 87.48 87.90 87.10 87.30 254,360 -0.66(-0.76%)
Oct 06, 2020 87.34 88.37 87.02 87.96 243,246 +0.48(+0.54%)
Oct 05, 2020 88.20 88.20 87.45 87.49 770,893 -1.67(-1.87%)
Oct 02, 2020 89.62 89.62 88.86 89.16 1,057,090 -0.37(-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.