Long-Term Govt Bond Vanguard (NQ: VGLT )

58.49 -0.17 (-0.29%)
Official Closing Price Updated: 4:15 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 58.70 58.73 58.23 58.49 3,446,116 -0.17(-0.29%)
Feb 23, 2024 58.05 58.72 58.05 58.66 2,108,023 +0.69(+1.19%)
Feb 22, 2024 57.83 58.07 57.77 57.97 5,804,838 +0.24(+0.42%)
Feb 21, 2024 58.13 58.18 57.65 57.73 5,663,180 -0.39(-0.67%)
Feb 20, 2024 58.08 58.33 58.05 58.12 5,372,539 +0.06(+0.10%)
Feb 16, 2024 57.86 58.09 57.83 58.06 1,403,986 -0.33(-0.57%)
Feb 15, 2024 58.56 58.63 58.22 58.39 1,598,406 +0.27(+0.46%)
Feb 14, 2024 57.81 58.24 57.77 58.12 2,595,251 +0.29(+0.50%)
Feb 13, 2024 58.13 58.23 57.81 57.83 3,043,861 -0.96(-1.63%)
Feb 12, 2024 58.77 58.89 58.52 58.79 1,714,783 +0.05(+0.09%)
Feb 09, 2024 58.69 58.81 58.62 58.74 1,602,182 -0.11(-0.19%)
Feb 08, 2024 58.85 59.01 58.63 58.85 1,540,799 -0.35(-0.59%)
Feb 07, 2024 59.18 59.57 59.16 59.20 2,721,088 -0.23(-0.39%)
Feb 06, 2024 58.97 59.53 58.95 59.43 2,221,481 +0.53(+0.90%)
Feb 05, 2024 59.21 59.32 58.83 58.90 3,498,471 -1.14(-1.90%)
Feb 02, 2024 60.13 60.33 59.79 60.04 3,264,883 -1.22(-1.99%)
Feb 01, 2024 60.81 61.56 60.70 61.26 4,152,724 +1.02(+1.69%)
Jan 31, 2024 59.95 60.36 59.86 60.24 4,852,857 +0.62(+1.04%)
Jan 30, 2024 59.54 59.65 59.10 59.62 3,391,777 +0.44(+0.74%)
Jan 29, 2024 58.86 59.34 58.76 59.19 2,403,283 +0.62(+1.06%)
Jan 26, 2024 58.63 58.71 58.37 58.57 2,849,573 -0.10(-0.17%)
Jan 25, 2024 58.68 58.79 58.45 58.67 3,503,232 +0.35(+0.60%)
Jan 24, 2024 59.00 59.01 58.16 58.32 4,939,689 -0.33(-0.56%)
Jan 23, 2024 58.63 58.69 58.37 58.65 6,706,641 -0.39(-0.66%)
Jan 22, 2024 59.14 59.30 58.90 59.04 7,088,078 +0.32(+0.54%)
Jan 19, 2024 58.49 58.75 58.23 58.72 2,156,037 +0.15(+0.26%)
Jan 18, 2024 58.91 58.98 58.38 58.57 2,522,058 -0.48(-0.81%)
Jan 17, 2024 59.00 59.23 58.76 59.05 3,325,291 -0.12(-0.20%)
Jan 16, 2024 59.63 59.71 58.98 59.17 3,743,383 -1.00(-1.66%)
Jan 12, 2024 60.23 60.54 59.97 60.16 2,865,487 -0.01(-0.02%)
Jan 11, 2024 59.82 60.23 59.58 60.17 4,798,542 +0.36(+0.60%)
Jan 10, 2024 60.26 60.33 59.81 59.81 2,426,593 -0.31(-0.51%)
Jan 09, 2024 60.08 60.36 60.04 60.12 2,615,828 -0.26(-0.43%)
Jan 08, 2024 59.84 60.47 59.75 60.38 3,946,649 +0.50(+0.83%)
Jan 05, 2024 59.94 60.63 59.79 59.88 3,251,952 -0.50(-0.83%)
Jan 04, 2024 60.49 60.61 60.28 60.38 2,782,567 -0.83(-1.35%)
Jan 03, 2024 60.48 61.29 60.33 61.21 4,256,903 +0.19(+0.31%)
Jan 02, 2024 60.95 61.19 60.84 61.02 3,813,089 -0.32(-0.52%)
Dec 29, 2023 61.46 61.83 61.25 61.34 3,010,979 -0.51(-0.82%)
Dec 28, 2023 61.99 62.27 61.71 61.85 1,642,588 -0.40(-0.64%)
Dec 27, 2023 61.81 62.26 61.68 62.25 1,978,296 +1.03(+1.68%)
Dec 26, 2023 61.10 61.30 61.07 61.22 1,717,881 +0.12(+0.20%)
Dec 22, 2023 61.56 61.56 60.92 61.10 1,810,834 -0.19(-0.31%)
Dec 21, 2023 61.76 61.81 61.15 61.29 2,169,571 -0.35(-0.56%)
Dec 20, 2023 61.32 61.69 61.05 61.64 1,876,243 +0.49(+0.80%)
Dec 19, 2023 61.18 61.40 61.05 61.15 2,080,071 +0.24(+0.39%)
Dec 18, 2023 60.96 60.96 60.71 60.91 2,284,753 -0.41(-0.66%)
Dec 15, 2023 61.09 61.46 61.03 61.32 2,955,691 +0.08(+0.13%)
Dec 14, 2023 60.52 61.27 60.39 61.24 3,196,468 +1.41(+2.36%)
Dec 13, 2023 58.89 59.94 58.81 59.83 2,926,528 +1.29(+2.21%)
Dec 12, 2023 58.29 58.62 58.17 58.54 2,182,079 +0.15(+0.26%)
Dec 11, 2023 58.20 58.45 57.95 58.39 5,914,305 -0.09(-0.15%)
Dec 08, 2023 58.45 58.60 58.13 58.48 4,821,246 -0.48(-0.81%)
Dec 07, 2023 58.84 59.38 58.81 58.95 3,721,446 -0.32(-0.54%)
Dec 06, 2023 58.81 59.37 58.72 59.27 5,242,667 +0.72(+1.22%)
Dec 05, 2023 58.02 58.56 57.97 58.56 10,138,875 +1.15(+2.01%)
Dec 04, 2023 57.36 57.55 57.13 57.40 3,743,939 -0.23(-0.40%)
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.