NASDAQ:VGLT
Vanguard Long-Term Government Bond ETF Price (Quote)
$56.01
+0.180 (+0.322%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.20 | $59.46 | Friday, 19th Apr 2024 VGLT stock ended at $56.01. This is 0.322% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.485% from a day low at $55.87 to a day high of $56.14. |
| 90 days | $55.20 | $61.56 | |
| 52 weeks | $51.91 | $66.13 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $56.14 | $56.14 | $55.87 | $56.01 | 2 008 794 |
| 2024-04-18 | $56.04 | $56.06 | $55.69 | $55.83 | 1 772 253 |
| 2024-04-17 | $55.83 | $56.15 | $55.62 | $56.11 | 1 522 722 |
| 2024-04-16 | $55.36 | $55.67 | $55.20 | $55.53 | 2 256 814 |
| 2024-04-15 | $56.02 | $56.03 | $55.62 | $55.86 | 2 961 009 |
| 2024-04-12 | $56.85 | $57.03 | $56.65 | $56.65 | 2 175 018 |
| 2024-04-11 | $56.71 | $56.74 | $56.20 | $56.38 | 4 165 076 |
| 2024-04-10 | $57.20 | $57.26 | $56.50 | $56.62 | 2 416 431 |
| 2024-04-09 | $57.63 | $57.89 | $57.62 | $57.84 | 1 213 590 |
| 2024-04-08 | $57.24 | $57.44 | $57.19 | $57.33 | 1 429 084 |
| 2024-04-05 | $57.51 | $57.79 | $57.35 | $57.36 | 1 701 111 |
| 2024-04-04 | $58.04 | $58.12 | $57.69 | $58.09 | 2 052 698 |
| 2024-04-03 | $57.23 | $57.71 | $57.11 | $57.70 | 2 773 704 |
| 2024-04-02 | $57.42 | $57.78 | $57.29 | $57.74 | 2 466 861 |
| 2024-04-01 | $58.44 | $58.46 | $57.96 | $58.02 | 2 472 171 |
| 2024-03-28 | $59.15 | $59.46 | $59.05 | $59.24 | 2 167 567 |
| 2024-03-27 | $58.88 | $59.27 | $58.83 | $59.25 | 1 621 772 |
| 2024-03-26 | $58.59 | $58.80 | $58.46 | $58.77 | 1 312 943 |
| 2024-03-25 | $58.72 | $58.73 | $58.49 | $58.61 | 1 380 669 |
| 2024-03-22 | $59.00 | $59.00 | $58.77 | $58.87 | 1 045 874 |
| 2024-03-21 | $58.44 | $58.54 | $58.14 | $58.34 | 1 389 272 |
| 2024-03-20 | $58.31 | $58.78 | $57.86 | $58.23 | 1 781 260 |
| 2024-03-19 | $58.15 | $58.38 | $58.06 | $58.21 | 1 355 273 |
| 2024-03-18 | $58.05 | $58.21 | $57.93 | $58.02 | 1 342 289 |
| 2024-03-15 | $58.26 | $58.32 | $58.12 | $58.19 | 1 601 829 |
