Long-Term Govt Bond Vanguard (NQ: VGLT )

59.25 +0.44 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 60.50 60.61 60.61 60.61 56,966 +0.15(+0.24%)
Dec 30, 2014 60.61 60.68 60.43 60.47 31,793 +0.22(+0.37%)
Dec 29, 2014 60.15 60.40 60.11 60.25 36,059 +0.43(+0.72%)
Dec 26, 2014 59.88 59.88 59.68 59.82 14,530 +0.17(+0.29%)
Dec 24, 2014 59.34 59.65 59.65 59.65 29,381 +0.22(+0.37%)
Dec 23, 2014 60.19 60.30 59.41 59.43 68,799 -1.11(-1.83%)
Dec 22, 2014 60.26 60.55 60.18 60.54 62,200 +0.15(+0.24%)
Dec 19, 2014 59.89 60.44 59.87 60.39 68,355 +0.53(+0.88%)
Dec 18, 2014 60.01 60.06 59.68 59.86 38,226 -0.83(-1.37%)
Dec 17, 2014 60.94 61.03 60.30 60.69 257,876 -0.51(-0.84%)
Dec 16, 2014 61.07 61.20 60.72 61.20 64,433 +0.67(+1.10%)
Dec 15, 2014 60.37 60.82 60.29 60.54 40,967 -0.11(-0.18%)
Dec 12, 2014 60.30 60.65 60.12 60.64 103,718 +0.85(+1.42%)
Dec 11, 2014 59.48 59.84 59.38 59.80 30,760 +0.09(+0.14%)
Dec 10, 2014 59.28 59.77 59.25 59.71 18,046 +0.44(+0.73%)
Dec 09, 2014 59.41 59.51 59.21 59.28 59,254 +0.27(+0.46%)
Dec 08, 2014 58.55 59.11 58.48 59.00 51,362 +0.58(+1.00%)
Dec 05, 2014 58.62 58.62 58.09 58.42 50,333 -0.26(-0.45%)
Dec 04, 2014 58.25 58.69 58.23 58.69 21,300 +0.49(+0.84%)
Dec 03, 2014 58.02 58.23 57.97 58.20 17,779 +0.20(+0.35%)
Dec 02, 2014 58.29 58.29 57.99 57.99 51,621 -0.61(-1.05%)
Dec 01, 2014 59.11 59.15 58.55 58.61 81,326 -0.19(-0.33%)
Nov 28, 2014 58.74 58.92 58.73 58.80 60,279 +0.35(+0.60%)
Nov 26, 2014 58.47 58.45 58.45 58.45 29,001 +0.17(+0.29%)
Nov 25, 2014 57.90 58.33 57.90 58.28 75,244 +0.41(+0.71%)
Nov 24, 2014 57.63 57.89 57.58 57.87 22,972 +0.10(+0.17%)
Nov 21, 2014 57.61 57.85 57.56 57.78 24,496 +0.33(+0.58%)
Nov 20, 2014 57.75 57.75 57.37 57.44 163,307 +0.16(+0.27%)
Nov 19, 2014 57.30 57.59 57.26 57.29 46,205 -0.20(-0.35%)
Nov 18, 2014 57.51 57.58 57.47 57.49 22,195 +0.07(+0.12%)
Nov 17, 2014 57.70 57.70 57.30 57.42 26,954 -0.07(-0.12%)
Nov 14, 2014 57.28 57.60 57.21 57.49 25,500 +0.25(+0.43%)
Nov 13, 2014 57.24 57.41 57.10 57.24 34,928 +0.07(+0.13%)
Nov 12, 2014 57.47 57.52 57.13 57.17 14,423 -0.08(-0.14%)
Nov 11, 2014 57.07 57.25 57.05 57.25 28,641 +0.05(+0.09%)
Nov 10, 2014 57.61 57.61 57.12 57.19 33,050 -0.40(-0.69%)
Nov 07, 2014 57.25 57.63 57.23 57.59 24,146 +0.54(+0.94%)
Nov 06, 2014 57.11 57.29 56.99 57.05 36,687 -0.38(-0.67%)
Nov 05, 2014 57.32 57.45 57.23 57.43 24,855 -0.01(-0.01%)
Nov 04, 2014 57.57 57.68 57.41 57.44 30,805 +0.06(+0.11%)
Nov 03, 2014 57.37 57.41 57.02 57.38 74,842 -0.01(-0.01%)
Oct 31, 2014 57.51 57.54 57.20 57.39 38,120 -0.11(-0.19%)
Oct 30, 2014 57.85 57.85 57.47 57.50 36,202 +0.06(+0.11%)
Oct 29, 2014 57.34 57.58 57.12 57.43 89,919 +0.09(+0.15%)
Oct 28, 2014 57.55 57.55 57.27 57.35 27,014 -0.30(-0.53%)
Oct 27, 2014 57.75 57.61 57.63 57.65 21,263 +0.04(+0.08%)
Oct 24, 2014 57.77 57.84 57.55 57.61 30,466 +0.02(+0.04%)
Oct 23, 2014 57.75 57.78 57.40 57.58 56,235 -0.42(-0.72%)
Oct 22, 2014 57.95 58.05 57.80 58.00 86,863 +0.04(+0.07%)
Oct 21, 2014 58.11 58.21 57.94 57.96 44,880 -0.33(-0.57%)
Oct 20, 2014 58.45 58.55 58.12 58.29 33,186 +0.08(+0.13%)
Oct 17, 2014 58.23 58.41 57.91 58.22 65,528 -0.29(-0.49%)
Oct 16, 2014 59.53 59.53 58.30 58.50 89,206 -0.37(-0.63%)
Oct 15, 2014 59.73 61.92 58.59 58.88 122,562 +0.45(+0.77%)
Oct 14, 2014 58.33 58.43 57.98 58.43 59,386 +0.36(+0.63%)
Oct 13, 2014 57.79 58.17 57.67 58.06 67,199 +0.44(+0.77%)
Oct 10, 2014 57.49 57.64 57.35 57.62 67,298 +0.41(+0.72%)
Oct 09, 2014 57.37 57.44 57.21 57.21 36,463 -0.17(-0.29%)
Oct 08, 2014 57.37 57.44 57.00 57.38 22,200 +0.04(+0.06%)
Oct 07, 2014 56.92 57.37 56.89 57.34 54,750 +0.67(+1.18%)
Oct 06, 2014 56.69 56.75 56.48 56.67 29,586 +0.04(+0.07%)
Oct 03, 2014 56.38 56.65 56.27 56.63 21,669 +0.18(+0.31%)
Oct 02, 2014 56.69 56.83 56.41 56.45 59,056 -0.46(-0.81%)
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.