Long-Term Govt Bond Vanguard (NQ: VGLT )

57.16 -0.97 (-1.67%)

Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	57.96	58.14	57.12	57.16	3,227,974	-0.97(-1.67%)
Oct 31, 2024	57.93	58.37	57.76	58.13	2,828,588	+0.09(+0.16%)
Oct 30, 2024	58.37	58.62	57.97	58.04	2,368,750	+0.12(+0.21%)
Oct 29, 2024	57.42	57.93	57.31	57.92	2,482,844	+0.06(+0.10%)
Oct 28, 2024	58.08	58.10	57.59	57.86	1,854,067	-0.18(-0.31%)
Oct 25, 2024	58.50	58.54	57.95	58.04	2,067,160	-0.27(-0.46%)
Oct 24, 2024	58.06	58.51	57.92	58.31	1,980,263	+0.31(+0.53%)
Oct 23, 2024	57.85	58.15	57.77	58.00	3,938,659	-0.17(-0.29%)
Oct 22, 2024	58.34	58.41	58.03	58.17	2,236,969	+0.03(+0.05%)
Oct 21, 2024	58.56	58.62	58.13	58.14	2,065,705	-0.94(-1.59%)
Oct 18, 2024	59.10	59.29	59.06	59.08	1,885,577	+0.06(+0.10%)
Oct 17, 2024	59.26	59.35	58.94	59.02	2,172,851	-0.82(-1.37%)
Oct 16, 2024	59.92	60.05	59.77	59.84	6,167,204	+0.18(+0.30%)
Oct 15, 2024	59.40	59.70	59.35	59.66	6,137,611	+0.69(+1.17%)
Oct 14, 2024	58.60	58.97	58.55	58.97	1,027,006	-0.03(-0.05%)
Oct 11, 2024	58.88	59.18	58.83	59.00	6,016,811	-0.16(-0.27%)
Oct 10, 2024	59.07	59.19	58.81	59.16	4,594,810	-0.21(-0.35%)
Oct 09, 2024	59.49	59.63	59.25	59.37	11,124,015	-0.33(-0.55%)
Oct 08, 2024	59.36	59.71	59.34	59.70	1,600,424	+0.05(+0.08%)
Oct 07, 2024	59.70	59.85	59.58	59.65	2,196,441	-0.38(-0.63%)
Oct 04, 2024	59.96	60.26	59.96	60.03	1,943,727	-0.75(-1.23%)
Oct 03, 2024	61.10	61.19	60.77	60.78	2,103,395	-0.51(-0.83%)
Oct 02, 2024	61.09	61.31	60.91	61.29	6,002,650	-0.45(-0.73%)
Oct 01, 2024	61.90	62.21	61.68	61.74	2,849,219	+0.40(+0.65%)
Sep 30, 2024	61.65	61.67	61.20	61.34	2,863,377	-0.23(-0.37%)
Sep 27, 2024	61.56	61.71	61.39	61.57	1,521,961	+0.30(+0.49%)
Sep 26, 2024	61.27	61.38	60.92	61.27	1,385,378	+0.11(+0.18%)
Sep 25, 2024	61.40	61.42	61.15	61.16	2,778,100	-0.51(-0.82%)
Sep 24, 2024	61.25	61.75	61.15	61.67	2,242,827	+0.03(+0.05%)
Sep 23, 2024	61.50	61.84	61.23	61.64	1,778,310	-0.12(-0.19%)
Sep 20, 2024	61.78	61.92	61.61	61.76	1,418,675	-0.15(-0.24%)
Sep 19, 2024	61.68	61.92	61.61	61.91	1,946,430	-0.17(-0.27%)
Sep 18, 2024	62.45	62.72	62.05	62.08	2,201,989	-0.68(-1.08%)
Sep 17, 2024	63.13	63.21	62.72	62.76	1,829,023	-0.27(-0.43%)
Sep 16, 2024	62.68	63.07	62.54	63.03	1,629,565	+0.51(+0.81%)
Sep 13, 2024	62.57	62.65	62.32	62.52	1,481,715	+0.16(+0.26%)
Sep 12, 2024	62.51	62.59	62.11	62.36	2,227,303	-0.24(-0.38%)
Sep 11, 2024	62.56	62.98	62.46	62.60	2,297,789	-0.07(-0.11%)
Sep 10, 2024	62.21	62.78	62.17	62.67	2,595,342	+0.42(+0.67%)
Sep 09, 2024	61.93	62.32	61.79	62.25	1,795,385	+0.22(+0.35%)
Sep 06, 2024	62.00	62.67	61.77	62.03	4,514,535	+0.05(+0.08%)
Sep 05, 2024	61.86	62.04	61.55	61.98	1,906,137	+0.32(+0.52%)
Sep 04, 2024	61.05	61.70	61.01	61.66	2,497,583	+0.67(+1.10%)

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.