NASDAQ:VGLT
Vanguard Long-Term Government Bond ETF Price (Quote)
$55.96
+0.260 (+0.467%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.96 | $58.12 | Thursday, 2nd May 2024 VGLT stock ended at $55.96. This is 0.467% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.07% from a day low at $55.42 to a day high of $56.02. |
| 90 days | $54.96 | $60.33 | |
| 52 weeks | $51.91 | $65.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $62.86 | $63.26 | $62.73 | $63.10 | 753 387 |
| Jun 08, 2023 | $62.44 | $63.20 | $62.43 | $63.15 | 915 646 |
| Jun 07, 2023 | $63.20 | $63.33 | $62.40 | $62.43 | 1 400 283 |
| Jun 06, 2023 | $63.07 | $63.37 | $62.79 | $63.33 | 861 413 |
| Jun 05, 2023 | $62.77 | $63.38 | $62.66 | $63.06 | 641 874 |
| Jun 02, 2023 | $63.69 | $63.71 | $63.12 | $63.15 | 1 039 244 |
| Jun 01, 2023 | $63.82 | $64.02 | $63.51 | $63.75 | 975 836 |
| May 31, 2023 | $63.12 | $63.78 | $63.05 | $63.69 | 1 529 897 |
| May 30, 2023 | $62.74 | $63.21 | $62.65 | $63.14 | 1 066 916 |
| May 26, 2023 | $62.43 | $62.52 | $61.90 | $62.49 | 2 730 589 |
| May 25, 2023 | $62.39 | $62.43 | $61.96 | $62.12 | 1 198 470 |
| May 24, 2023 | $62.74 | $62.77 | $62.32 | $62.33 | 1 280 575 |
| May 23, 2023 | $62.27 | $62.71 | $62.19 | $62.59 | 999 779 |
| May 22, 2023 | $62.74 | $62.96 | $62.41 | $62.45 | 1 482 082 |
| May 19, 2023 | $62.73 | $63.11 | $62.55 | $62.69 | 1 292 636 |
| May 18, 2023 | $63.34 | $63.35 | $63.06 | $63.10 | 966 700 |
| May 17, 2023 | $63.90 | $63.93 | $63.46 | $63.61 | 842 873 |
| May 16, 2023 | $63.50 | $63.77 | $63.32 | $63.77 | 1 238 637 |
| May 15, 2023 | $64.02 | $64.08 | $63.92 | $63.95 | 1 566 883 |
| May 12, 2023 | $65.04 | $65.15 | $64.57 | $64.59 | 818 471 |
| May 11, 2023 | $65.23 | $65.32 | $64.89 | $65.07 | 1 452 299 |
| May 10, 2023 | $64.24 | $64.56 | $64.22 | $64.47 | 1 071 199 |
| May 09, 2023 | $64.12 | $64.18 | $63.84 | $63.88 | 1 118 947 |
| May 08, 2023 | $64.10 | $64.30 | $63.99 | $64.07 | 1 507 172 |
| May 05, 2023 | $64.59 | $64.89 | $64.44 | $64.85 | 3 820 425 |
