Skip to main content

Long-Term Govt Bond Vanguard (NQ: VGLT )

58.23 +0.62 (+1.08%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 58.21 58.32 57.55 57.61 1,576,340 -0.54(-0.93%)
Jul 23, 2024 58.29 58.43 58.12 58.15 1,077,594 -0.02(-0.03%)
Jul 22, 2024 58.59 58.66 57.98 58.17 1,524,502 -0.19(-0.33%)
Jul 19, 2024 58.40 58.47 58.28 58.36 1,337,867 -0.29(-0.49%)
Jul 18, 2024 58.78 59.03 58.59 58.65 2,468,544 -0.42(-0.71%)
Jul 17, 2024 58.89 59.18 58.76 59.07 1,851,410 +0.06(+0.10%)
Jul 16, 2024 58.69 59.05 58.60 59.01 1,382,714 +0.70(+1.20%)
Jul 15, 2024 58.36 58.54 58.24 58.31 1,734,240 -0.55(-0.93%)
Jul 12, 2024 58.67 58.87 58.56 58.86 1,425,280 +0.19(+0.32%)
Jul 11, 2024 58.75 58.99 58.62 58.67 1,970,194 +0.56(+0.96%)
Jul 10, 2024 58.03 58.15 57.91 58.11 8,929,188 +0.15(+0.26%)
Jul 09, 2024 58.02 58.13 57.67 57.96 1,932,005 -0.20(-0.34%)
Jul 08, 2024 58.07 58.24 57.90 58.16 1,318,722 +0.10(+0.17%)
Jul 05, 2024 57.90 58.16 57.70 58.06 1,533,059 +0.41(+0.71%)
Jul 03, 2024 57.23 57.67 57.19 57.65 1,094,748 +0.74(+1.30%)
Jul 02, 2024 56.97 57.03 56.62 56.91 2,133,471 +0.39(+0.69%)
Jul 01, 2024 56.80 57.15 56.44 56.52 2,939,594 -1.16(-2.01%)
Jun 28, 2024 58.73 58.75 57.64 57.68 2,546,045 -0.91(-1.55%)
Jun 27, 2024 58.59 58.69 58.54 58.59 1,735,994 +0.19(+0.33%)
Jun 26, 2024 58.47 58.55 58.36 58.40 1,121,257 -0.77(-1.30%)
Jun 25, 2024 58.94 59.19 58.91 59.17 1,348,935 +0.11(+0.19%)
Jun 24, 2024 58.92 59.07 58.74 59.06 1,269,041 +0.19(+0.32%)
Jun 21, 2024 59.04 59.16 58.66 58.87 1,918,379 +0.02(+0.03%)
Jun 20, 2024 58.54 58.88 58.49 58.85 1,267,951 -0.37(-0.62%)
Jun 18, 2024 58.80 59.24 58.73 59.22 1,564,020 +0.50(+0.85%)
Jun 17, 2024 58.59 58.76 58.46 58.72 2,207,611 -0.53(-0.89%)
Jun 14, 2024 59.13 59.35 59.02 59.25 2,194,533 +0.44(+0.75%)
Jun 13, 2024 58.48 58.91 58.33 58.81 1,769,627 +0.74(+1.27%)
Jun 12, 2024 58.34 58.67 58.03 58.07 2,357,964 +0.45(+0.78%)
Jun 11, 2024 57.18 57.65 57.12 57.62 934,390 +0.52(+0.91%)
Jun 10, 2024 57.16 57.19 56.98 57.10 1,161,789 -0.34(-0.59%)
Jun 07, 2024 57.62 57.62 57.38 57.44 2,164,812 -1.04(-1.78%)
Jun 06, 2024 58.28 58.58 58.25 58.48 949,074 -0.01(-0.02%)
Jun 05, 2024 58.31 58.51 57.96 58.49 1,782,653 +0.38(+0.65%)
Jun 04, 2024 57.85 58.21 57.74 58.11 2,227,866 +0.63(+1.10%)
Jun 03, 2024 56.95 57.55 56.94 57.48 2,315,925 +0.74(+1.31%)
May 31, 2024 56.67 56.78 56.54 56.74 1,428,173 +0.45(+0.80%)
May 30, 2024 56.15 56.33 56.06 56.29 1,656,017 +0.49(+0.87%)
May 29, 2024 55.99 56.01 55.60 55.80 1,408,043 -0.61(-1.08%)
May 28, 2024 57.14 57.16 56.38 56.41 1,182,516 -0.77(-1.34%)
May 24, 2024 56.92 57.20 56.88 57.18 804,826 +0.15(+0.26%)
May 23, 2024 57.40 57.40 56.84 57.03 1,340,326 -0.32(-0.56%)
May 22, 2024 57.09 57.39 57.09 57.34 1,216,696 +0.04(+0.07%)
May 21, 2024 57.36 57.40 57.21 57.30 889,643 +0.26(+0.45%)
May 20, 2024 57.00 57.14 56.97 57.05 1,001,801 -0.15(-0.26%)
May 17, 2024 57.31 57.41 57.16 57.20 1,141,746 -0.37(-0.64%)
May 16, 2024 57.78 57.78 57.51 57.56 1,233,936 -0.07(-0.12%)
May 15, 2024 57.45 57.68 57.32 57.63 1,711,985 +0.78(+1.37%)
May 14, 2024 56.77 56.91 56.62 56.86 1,166,523 +0.29(+0.51%)
May 13, 2024 56.71 56.73 56.55 56.57 2,231,355 +0.11(+0.19%)
May 10, 2024 56.54 56.60 56.37 56.46 911,968 -0.29(-0.51%)
May 09, 2024 56.32 56.83 56.30 56.75 1,628,610 +0.24(+0.42%)
May 08, 2024 56.57 56.65 56.48 56.51 1,505,374 -0.30(-0.53%)
May 07, 2024 56.88 57.10 56.74 56.81 1,121,475 +0.32(+0.56%)
May 06, 2024 56.33 56.53 56.20 56.49 992,020 +0.22(+0.39%)
May 03, 2024 56.38 56.46 55.96 56.27 1,437,423 +0.51(+0.91%)
May 02, 2024 55.34 55.82 55.22 55.76 1,635,038 +0.26(+0.47%)
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.