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 |
| Mar 27, 2024 | $58.88 | $59.27 | $58.83 | $59.25 | 1 621 772 |
| Mar 26, 2024 | $58.59 | $58.80 | $58.46 | $58.77 | 1 312 943 |
| Mar 25, 2024 | $58.72 | $58.73 | $58.49 | $58.61 | 1 380 669 |
| Mar 22, 2024 | $59.00 | $59.00 | $58.77 | $58.87 | 1 045 874 |
| Mar 21, 2024 | $58.44 | $58.54 | $58.14 | $58.34 | 1 389 272 |
| Mar 20, 2024 | $58.31 | $58.78 | $57.86 | $58.23 | 1 781 260 |
| Mar 19, 2024 | $58.15 | $58.38 | $58.06 | $58.21 | 1 355 273 |
| Mar 18, 2024 | $58.05 | $58.21 | $57.93 | $58.02 | 1 342 289 |
| Mar 15, 2024 | $58.26 | $58.32 | $58.12 | $58.19 | 1 601 829 |
| Mar 14, 2024 | $58.65 | $58.66 | $58.17 | $58.24 | 2 343 811 |
| Mar 13, 2024 | $59.15 | $59.26 | $58.97 | $59.10 | 1 730 656 |
| Mar 12, 2024 | $59.45 | $59.54 | $59.23 | $59.34 | 1 332 197 |
| Mar 11, 2024 | $59.98 | $60.00 | $59.64 | $59.82 | 1 376 024 |
| Mar 08, 2024 | $59.87 | $60.00 | $59.70 | $59.86 | 1 530 193 |
| Mar 07, 2024 | $60.15 | $60.18 | $59.68 | $59.91 | 1 471 649 |
| Mar 06, 2024 | $59.65 | $60.04 | $59.61 | $59.92 | 1 623 724 |
| Mar 05, 2024 | $59.49 | $59.75 | $59.33 | $59.59 | 1 718 499 |
| Mar 04, 2024 | $58.56 | $58.84 | $58.56 | $58.81 | 1 555 919 |
| Mar 01, 2024 | $58.40 | $59.05 | $58.17 | $59.01 | 3 831 309 |
| Feb 29, 2024 | $58.63 | $58.91 | $58.63 | $58.84 | 2 846 919 |
| Feb 28, 2024 | $58.21 | $58.51 | $58.11 | $58.46 | 2 027 887 |
| Feb 27, 2024 | $58.31 | $58.44 | $58.07 | $58.14 | 1 703 111 |
| Feb 26, 2024 | $58.70 | $58.70 | $58.23 | $58.49 | 3 434 834 |
| Feb 23, 2024 | $58.05 | $58.72 | $58.05 | $58.66 | 2 107 721 |
| Feb 22, 2024 | $57.83 | $58.07 | $57.78 | $57.97 | 4 802 731 |
