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 (%)
Sep 30, 2020 89.70 89.70 88.92 89.37 861,349 -0.75(-0.84%)
Sep 29, 2020 90.15 90.36 90.02 90.12 214,019 +0.08(+0.09%)
Sep 28, 2020 90.13 90.19 89.92 90.04 676,400 -0.26(-0.29%)
Sep 25, 2020 90.25 90.44 90.09 90.30 589,713 +0.06(+0.07%)
Sep 24, 2020 90.20 90.27 90.04 90.24 215,129 +0.27(+0.30%)
Sep 23, 2020 89.83 89.97 89.41 89.97 852,736 +0.14(+0.16%)
Sep 22, 2020 89.88 90.14 89.64 89.82 199,094 -0.07(-0.08%)
Sep 21, 2020 90.14 90.41 89.76 89.89 404,666 +0.42(+0.47%)
Sep 18, 2020 89.78 89.82 89.35 89.47 1,090,770 -0.28(-0.31%)
Sep 17, 2020 90.18 90.20 89.59 89.75 284,650 +0.24(+0.27%)
Sep 16, 2020 90.10 90.13 89.20 89.51 472,721 -0.23(-0.26%)
Sep 15, 2020 89.78 89.89 89.57 89.74 202,941 -0.21(-0.23%)
Sep 14, 2020 90.09 90.24 89.79 89.95 148,825 +0.05(+0.06%)
Sep 11, 2020 89.85 89.97 89.74 89.89 186,125 +0.15(+0.17%)
Sep 10, 2020 88.88 89.86 88.64 89.74 479,232 +0.43(+0.48%)
Sep 09, 2020 89.67 89.81 89.04 89.31 359,185 -0.27(-0.30%)
Sep 08, 2020 89.89 90.29 89.56 89.58 233,800 +0.51(+0.57%)
Sep 04, 2020 89.91 90.03 88.90 89.07 444,850 -1.65(-1.82%)
Sep 03, 2020 90.60 91.40 90.47 90.72 425,140 +0.26(+0.29%)
Sep 02, 2020 89.44 90.50 89.42 90.46 608,633 +0.83(+0.92%)
Sep 01, 2020 88.55 89.72 88.23 89.63 284,157 +0.99(+1.12%)
Aug 31, 2020 88.36 89.18 88.34 88.64 432,896 +0.50(+0.57%)
Aug 28, 2020 88.46 88.56 87.84 88.14 264,685 -0.04(-0.05%)
Aug 27, 2020 90.04 90.04 88.14 88.19 262,004 -1.45(-1.62%)
Aug 26, 2020 89.67 89.79 89.22 89.64 300,863 -0.34(-0.38%)
Aug 25, 2020 89.79 90.15 89.50 89.98 375,466 -0.61(-0.67%)
Aug 24, 2020 90.85 91.14 90.59 90.59 431,320 -0.19(-0.21%)
Aug 21, 2020 90.54 90.83 90.17 90.78 213,535 +0.49(+0.55%)
Aug 20, 2020 90.34 90.49 90.19 90.28 193,568 +0.78(+0.87%)
Aug 19, 2020 90.32 90.44 89.30 89.50 188,093 -0.54(-0.60%)
Aug 18, 2020 89.79 90.08 89.69 90.04 280,925 +0.63(+0.70%)
Aug 17, 2020 89.62 89.85 89.32 89.41 280,233 +0.21(+0.23%)
Aug 14, 2020 89.52 89.66 89.18 89.21 300,200 -0.31(-0.35%)
Aug 13, 2020 90.25 90.40 89.15 89.52 298,340 -0.95(-1.05%)
Aug 12, 2020 90.48 90.68 90.11 90.47 815,966 -0.73(-0.80%)
Aug 11, 2020 91.26 91.43 90.58 91.21 510,456 -1.07(-1.16%)
Aug 10, 2020 92.84 92.87 92.25 92.28 212,882 -0.41(-0.44%)
Aug 07, 2020 93.41 93.52 92.54 92.69 848,892 -0.58(-0.62%)
Aug 06, 2020 93.51 93.93 93.09 93.27 318,315 +0.46(+0.49%)
Aug 05, 2020 92.81 93.04 92.58 92.82 2,938,410 -0.75(-0.80%)
Aug 04, 2020 93.23 93.59 93.13 93.57 223,147 +0.83(+0.90%)
Aug 03, 2020 92.36 92.75 92.23 92.74 403,453 -0.38(-0.41%)
Jul 31, 2020 92.75 93.41 92.64 93.12 230,385 -0.12(-0.12%)
Jul 30, 2020 93.20 93.30 93.05 93.23 172,239 +0.60(+0.65%)
Jul 29, 2020 92.68 92.81 92.17 92.63 214,396 -0.13(-0.14%)
Jul 28, 2020 92.37 92.81 92.34 92.77 584,499 +0.62(+0.67%)
Jul 27, 2020 92.76 92.79 92.10 92.15 389,172 -0.35(-0.38%)
Jul 24, 2020 92.15 92.59 92.06 92.50 157,802 -0.01(-0.01%)
Jul 23, 2020 92.12 92.56 91.89 92.51 183,229 +1.00(+1.09%)
Jul 22, 2020 91.73 91.84 91.45 91.51 173,084 +0.26(+0.28%)
Jul 21, 2020 91.25 91.45 91.13 91.25 247,800 +0.10(+0.11%)
Jul 20, 2020 91.35 91.39 91.00 91.15 476,273 +0.19(+0.21%)
Jul 17, 2020 91.24 91.26 90.79 90.96 739,692 -0.16(-0.18%)
Jul 16, 2020 91.27 91.45 91.11 91.12 158,906 +0.39(+0.43%)
Jul 15, 2020 90.49 91.04 90.47 90.73 189,086 -0.39(-0.43%)
Jul 14, 2020 91.60 91.65 91.04 91.12 207,999 +0.13(+0.14%)
Jul 13, 2020 90.30 91.04 90.17 91.00 479,441 +0.29(+0.32%)
Jul 10, 2020 91.62 91.70 90.65 90.71 230,385 -0.45(-0.49%)
Jul 09, 2020 89.89 91.31 89.88 91.16 263,740 +1.36(+1.51%)
Jul 08, 2020 89.70 90.00 89.44 89.80 208,036 -0.35(-0.39%)
Jul 07, 2020 89.19 90.20 89.11 90.15 278,323 +1.22(+1.37%)
Jul 06, 2020 88.64 88.99 88.37 88.93 538,329 -0.30(-0.34%)
Jul 02, 2020 88.82 89.38 88.60 89.24 216,181 +0.04(+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.