Skip to main content

Long-Term Govt Bond Vanguard (NQ: VGLT )

59.24 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 59.13 59.46 59.05 59.24 2,167,795 -0.01(-0.02%)
Mar 27, 2024 58.88 59.27 58.83 59.25 1,622,101 +0.48(+0.82%)
Mar 26, 2024 58.59 58.80 58.46 58.77 1,314,044 +0.16(+0.27%)
Mar 25, 2024 58.72 58.73 58.49 58.61 1,535,408 -0.26(-0.44%)
Mar 22, 2024 59.00 59.00 58.77 58.87 1,045,984 +0.53(+0.91%)
Mar 21, 2024 58.44 58.54 58.13 58.34 1,424,595 +0.11(+0.19%)
Mar 20, 2024 58.31 58.78 57.85 58.23 1,782,045 +0.02(+0.03%)
Mar 19, 2024 58.15 58.39 58.06 58.21 1,355,305 +0.19(+0.33%)
Mar 18, 2024 58.05 58.21 57.92 58.02 1,343,485 -0.17(-0.29%)
Mar 15, 2024 58.26 58.33 58.11 58.19 1,601,905 -0.05(-0.09%)
Mar 14, 2024 58.65 58.66 58.17 58.24 2,345,343 -0.86(-1.46%)
Mar 13, 2024 59.15 59.29 58.97 59.10 1,882,715 -0.24(-0.40%)
Mar 12, 2024 59.45 59.54 59.23 59.34 1,333,286 -0.48(-0.80%)
Mar 11, 2024 59.98 60.00 59.64 59.82 1,376,064 -0.04(-0.07%)
Mar 08, 2024 59.87 60.00 59.69 59.86 1,561,235 -0.05(-0.08%)
Mar 07, 2024 60.15 60.18 59.67 59.91 1,483,809 -0.01(-0.02%)
Mar 06, 2024 59.65 60.04 59.61 59.92 1,634,020 +0.33(+0.55%)
Mar 05, 2024 59.49 59.75 59.33 59.59 1,733,647 +0.78(+1.33%)
Mar 04, 2024 58.56 58.84 58.56 58.81 1,600,196 -0.20(-0.34%)
Mar 01, 2024 58.40 59.05 58.16 59.01 4,016,628 +0.35(+0.59%)
Feb 29, 2024 58.45 58.73 58.44 58.66 2,855,486 +0.38(+0.65%)
Feb 28, 2024 58.04 58.33 57.94 58.29 2,115,768 +0.32(+0.55%)
Feb 27, 2024 58.14 58.27 57.90 57.97 1,719,990 -0.35(-0.60%)
Feb 26, 2024 58.52 58.55 58.06 58.32 3,456,443 -0.17(-0.29%)
Feb 23, 2024 57.88 58.54 57.88 58.48 2,114,340 +0.69(+1.19%)
Feb 22, 2024 57.66 57.90 57.60 57.80 5,822,233 +0.24(+0.42%)
Feb 21, 2024 57.96 58.01 57.48 57.56 5,680,151 -0.39(-0.67%)
Feb 20, 2024 57.91 58.15 57.88 57.95 5,388,639 +0.06(+0.10%)
Feb 16, 2024 57.69 57.92 57.66 57.89 1,408,193 -0.33(-0.57%)
Feb 15, 2024 58.38 58.45 58.05 58.22 1,603,195 +0.27(+0.46%)
Feb 14, 2024 57.64 58.07 57.60 57.95 2,603,028 +0.29(+0.50%)
Feb 13, 2024 57.96 58.06 57.64 57.66 3,052,982 -0.96(-1.63%)
Feb 12, 2024 58.59 58.71 58.35 58.61 1,719,921 +0.05(+0.09%)
Feb 09, 2024 58.51 58.64 58.44 58.56 1,606,983 -0.11(-0.19%)
Feb 08, 2024 58.67 58.83 58.45 58.67 1,545,416 -0.35(-0.59%)
Feb 07, 2024 59.00 59.39 58.98 59.02 2,729,242 -0.23(-0.39%)
Feb 06, 2024 58.79 59.35 58.77 59.25 2,228,138 +0.53(+0.90%)
Feb 05, 2024 59.03 59.14 58.65 58.72 3,508,954 -1.14(-1.90%)
Feb 02, 2024 59.95 60.15 59.61 59.86 3,274,666 -1.22(-1.99%)
Feb 01, 2024 60.63 61.38 60.52 61.08 4,165,168 +1.01(+1.69%)
Jan 31, 2024 59.77 60.18 59.68 60.06 4,867,400 +0.62(+1.04%)
Jan 30, 2024 59.37 59.48 58.92 59.45 3,401,941 +0.44(+0.74%)
Jan 29, 2024 58.68 59.16 58.58 59.01 2,410,485 +0.62(+1.06%)
Jan 26, 2024 58.45 58.53 58.19 58.39 2,858,112 -0.10(-0.17%)
Jan 25, 2024 58.50 58.61 58.27 58.49 3,513,730 +0.35(+0.60%)
Jan 24, 2024 58.82 58.83 57.98 58.14 4,954,492 -0.33(-0.56%)
Jan 23, 2024 58.45 58.51 58.20 58.47 6,726,739 -0.39(-0.66%)
Jan 22, 2024 58.96 59.12 58.72 58.86 7,109,319 +0.32(+0.54%)
Jan 19, 2024 58.31 58.58 58.05 58.54 2,162,498 +0.15(+0.26%)
Jan 18, 2024 58.73 58.80 58.20 58.39 2,529,616 -0.48(-0.81%)
Jan 17, 2024 58.82 59.05 58.58 58.87 3,335,256 -0.12(-0.20%)
Jan 16, 2024 59.46 59.54 58.80 58.99 3,754,601 -0.99(-1.66%)
Jan 12, 2024 60.05 60.36 59.79 59.98 2,874,074 -0.01(-0.02%)
Jan 11, 2024 59.64 60.05 59.41 59.99 4,812,922 +0.36(+0.60%)
Jan 10, 2024 60.08 60.15 59.63 59.63 2,433,865 -0.31(-0.51%)
Jan 09, 2024 59.90 60.18 59.86 59.94 2,623,667 -0.26(-0.43%)
Jan 08, 2024 59.66 60.29 59.57 60.20 3,958,476 +0.50(+0.83%)
Jan 05, 2024 59.76 60.45 59.61 59.70 3,261,697 -0.50(-0.83%)
Jan 04, 2024 60.31 60.43 60.10 60.20 2,790,905 -0.82(-1.35%)
Jan 03, 2024 60.30 61.11 60.15 61.03 4,269,660 +0.19(+0.31%)
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.