Long-Term Govt Bond Vanguard (NQ: VGLT )

62.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 88.36 89.18 88.34 88.65 432,889 +0.50(+0.57%)
Aug 28, 2020 88.46 88.57 87.84 88.14 264,681 -0.04(-0.05%)
Aug 27, 2020 90.04 90.04 88.14 88.19 261,999 -1.45(-1.62%)
Aug 26, 2020 89.67 89.79 89.22 89.64 300,858 -0.34(-0.38%)
Aug 25, 2020 89.79 90.15 89.51 89.98 375,460 -0.61(-0.67%)
Aug 24, 2020 90.85 91.14 90.59 90.59 431,313 -0.19(-0.21%)
Aug 21, 2020 90.54 90.83 90.17 90.78 213,531 +0.49(+0.55%)
Aug 20, 2020 90.34 90.49 90.20 90.28 193,565 +0.78(+0.87%)
Aug 19, 2020 90.32 90.44 89.30 89.51 188,090 -0.54(-0.60%)
Aug 18, 2020 89.79 90.08 89.69 90.04 280,920 +0.63(+0.70%)
Aug 17, 2020 89.62 89.86 89.32 89.42 280,229 +0.21(+0.23%)
Aug 14, 2020 89.52 89.66 89.18 89.21 300,195 -0.31(-0.35%)
Aug 13, 2020 90.25 90.40 89.15 89.52 298,336 -0.95(-1.05%)
Aug 12, 2020 90.48 90.68 90.11 90.47 815,953 -0.73(-0.80%)
Aug 11, 2020 91.26 91.43 90.58 91.21 510,448 -1.07(-1.16%)
Aug 10, 2020 92.84 92.87 92.25 92.28 212,878 -0.41(-0.44%)
Aug 07, 2020 93.41 93.53 92.54 92.69 848,879 -0.58(-0.62%)
Aug 06, 2020 93.51 93.93 93.09 93.28 318,310 +0.46(+0.49%)
Aug 05, 2020 92.81 93.04 92.59 92.82 2,938,363 -0.75(-0.80%)
Aug 04, 2020 93.23 93.59 93.13 93.57 223,144 +0.83(+0.90%)
Aug 03, 2020 92.36 92.75 92.23 92.74 403,447 -0.38(-0.41%)
Jul 31, 2020 92.75 93.41 92.64 93.12 230,381 -0.12(-0.12%)
Jul 30, 2020 93.20 93.30 93.06 93.23 172,236 +0.60(+0.65%)
Jul 29, 2020 92.68 92.81 92.17 92.64 214,393 -0.13(-0.14%)
Jul 28, 2020 92.37 92.81 92.34 92.77 584,489 +0.62(+0.67%)
Jul 27, 2020 92.76 92.79 92.10 92.15 389,166 -0.35(-0.38%)
Jul 24, 2020 92.15 92.59 92.06 92.50 157,800 -0.01(-0.01%)
Jul 23, 2020 92.12 92.56 91.89 92.51 183,227 +1.00(+1.09%)
Jul 22, 2020 91.73 91.84 91.45 91.51 173,081 +0.26(+0.28%)
Jul 21, 2020 91.25 91.46 91.13 91.25 247,796 +0.10(+0.11%)
Jul 20, 2020 91.35 91.39 91.00 91.15 476,265 +0.19(+0.21%)
Jul 17, 2020 91.24 91.26 90.79 90.96 739,680 -0.16(-0.18%)
Jul 16, 2020 91.27 91.46 91.12 91.12 158,903 +0.39(+0.43%)
Jul 15, 2020 90.49 91.04 90.47 90.73 189,083 -0.39(-0.43%)
Jul 14, 2020 91.60 91.65 91.04 91.12 207,996 +0.13(+0.14%)
Jul 13, 2020 90.30 91.04 90.17 91.00 479,433 +0.29(+0.32%)
Jul 10, 2020 91.62 91.71 90.65 90.71 230,381 -0.45(-0.49%)
Jul 09, 2020 89.89 91.31 89.88 91.16 263,736 +1.36(+1.51%)
Jul 08, 2020 89.70 90.00 89.44 89.80 208,033 -0.35(-0.39%)
Jul 07, 2020 89.19 90.20 89.11 90.15 278,318 +1.22(+1.37%)
Jul 06, 2020 88.64 88.99 88.37 88.93 538,320 -0.30(-0.34%)
Jul 02, 2020 88.82 89.38 88.60 89.24 216,178 +0.04(+0.05%)
Jul 01, 2020 88.92 89.27 88.55 89.19 262,953 -0.18(-0.20%)
Jun 30, 2020 90.11 90.11 89.15 89.38 473,749 -0.42(-0.47%)
Jun 29, 2020 89.87 90.08 89.66 89.80 434,348 -0.27(-0.30%)
Jun 26, 2020 89.58 90.10 89.52 90.06 327,485 +0.94(+1.05%)
Jun 25, 2020 89.55 89.59 89.11 89.13 217,046 +0.21(+0.23%)
Jun 24, 2020 88.12 88.95 88.12 88.92 261,814 +0.88(+1.00%)
Jun 23, 2020 88.07 88.38 87.91 88.04 310,004 -0.50(-0.56%)
Jun 22, 2020 89.02 89.10 88.40 88.54 204,678 -0.01(-0.01%)
Jun 19, 2020 87.82 88.63 87.82 88.55 175,278 +0.04(+0.05%)
Jun 18, 2020 88.41 88.61 88.21 88.50 145,278 +0.91(+1.04%)
Jun 17, 2020 87.45 87.72 86.97 87.59 240,133 +0.24(+0.28%)
Jun 16, 2020 86.97 87.93 86.61 87.35 366,377 -1.21(-1.36%)
Jun 15, 2020 89.38 89.49 88.45 88.55 584,567 +0.03(+0.03%)
Jun 12, 2020 88.55 89.22 88.38 88.53 335,101 -0.86(-0.96%)
Jun 11, 2020 89.02 89.50 88.75 89.38 346,299 +1.69(+1.92%)
Jun 10, 2020 86.89 87.77 86.80 87.70 292,079 +1.22(+1.41%)
Jun 09, 2020 86.76 87.10 86.37 86.47 290,235 +0.97(+1.14%)
Jun 08, 2020 84.69 85.59 84.67 85.50 280,618 +0.23(+0.27%)
Jun 05, 2020 84.45 85.27 83.67 85.27 1,417,123 -0.61(-0.71%)
Jun 04, 2020 86.74 86.78 85.82 85.88 291,059 -1.18(-1.35%)
Jun 03, 2020 87.45 87.50 86.75 87.05 414,198 -1.19(-1.35%)
Jun 02, 2020 88.21 88.47 88.00 88.24 2,385,595 -0.26(-0.29%)
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.