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 |
| Nov 01, 2023 | $52.87 | $53.50 | $52.85 | $53.48 | 4 588 895 |
| Oct 31, 2023 | $53.04 | $53.24 | $52.60 | $52.61 | 5 210 006 |
| Oct 30, 2023 | $52.70 | $53.06 | $52.38 | $52.84 | 2 192 654 |
| Oct 27, 2023 | $52.91 | $53.10 | $52.66 | $53.07 | 1 745 798 |
| Oct 26, 2023 | $52.49 | $53.25 | $52.45 | $53.20 | 2 266 330 |
| Oct 25, 2023 | $52.80 | $52.85 | $52.29 | $52.46 | 2 395 680 |
| Oct 24, 2023 | $53.06 | $53.54 | $52.85 | $53.53 | 3 714 614 |
| Oct 23, 2023 | $52.14 | $53.32 | $51.91 | $52.97 | 2 253 316 |
| Oct 20, 2023 | $52.24 | $52.54 | $52.10 | $52.37 | 2 451 252 |
| Oct 19, 2023 | $52.66 | $53.03 | $52.04 | $52.05 | 4 202 034 |
| Oct 18, 2023 | $53.25 | $53.25 | $52.63 | $52.98 | 3 196 974 |
| Oct 17, 2023 | $53.25 | $53.67 | $53.02 | $53.46 | 5 448 113 |
| Oct 16, 2023 | $54.06 | $54.15 | $53.88 | $54.06 | 3 665 604 |
| Oct 13, 2023 | $54.89 | $54.99 | $54.63 | $54.86 | 1 463 682 |
| Oct 12, 2023 | $55.14 | $55.16 | $53.90 | $53.99 | 2 543 459 |
| Oct 11, 2023 | $55.01 | $55.34 | $54.87 | $55.34 | 2 608 011 |
| Oct 10, 2023 | $53.83 | $54.61 | $53.68 | $54.32 | 2 742 385 |
| Oct 09, 2023 | $53.66 | $54.41 | $53.43 | $54.40 | 2 133 076 |
| Oct 06, 2023 | $52.88 | $53.75 | $52.81 | $53.25 | 2 352 120 |
| Oct 05, 2023 | $54.01 | $54.05 | $53.74 | $53.87 | 2 396 268 |
| Oct 04, 2023 | $53.81 | $54.12 | $53.58 | $54.06 | 4 434 471 |
| Oct 03, 2023 | $54.09 | $54.29 | $53.30 | $53.41 | 3 439 238 |
| Oct 02, 2023 | $54.95 | $55.01 | $54.30 | $54.46 | 3 426 222 |
| Sep 29, 2023 | $55.83 | $55.97 | $55.17 | $55.51 | 2 518 948 |
| Sep 28, 2023 | $54.89 | $55.50 | $54.59 | $55.47 | 2 285 628 |
