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 11, 2016 | $79.34 | $79.34 | $78.40 | $78.40 | 69 000 |
| Mar 10, 2016 | $79.66 | $79.73 | $78.80 | $79.25 | 48 700 |
| Mar 09, 2016 | $79.52 | $79.82 | $79.31 | $79.57 | 66 600 |
| Mar 08, 2016 | $80.20 | $80.59 | $80.00 | $80.09 | 43 900 |
| Mar 07, 2016 | $79.13 | $79.20 | $78.91 | $79.18 | 45 200 |
| Mar 04, 2016 | $79.31 | $79.54 | $78.71 | $79.24 | 82 400 |
| Mar 03, 2016 | $79.51 | $79.94 | $79.32 | $79.69 | 42 600 |
| Mar 02, 2016 | $79.06 | $79.48 | $79.01 | $79.39 | 125 100 |
| Mar 01, 2016 | $80.54 | $80.54 | $79.10 | $79.21 | 124 900 |
| Feb 29, 2016 | $80.33 | $80.70 | $80.33 | $80.41 | 190 100 |
| Feb 26, 2016 | $80.26 | $80.51 | $80.11 | $80.19 | 90 900 |
| Feb 25, 2016 | $80.96 | $81.57 | $80.84 | $80.96 | 101 800 |
| Feb 24, 2016 | $81.49 | $82.00 | $80.60 | $80.68 | 126 400 |
| Feb 23, 2016 | $79.96 | $81.00 | $79.94 | $80.77 | 67 300 |
| Feb 22, 2016 | $80.71 | $80.73 | $80.48 | $80.44 | 44 500 |
| Feb 19, 2016 | $80.62 | $81.10 | $80.50 | $80.50 | 527 100 |
| Feb 18, 2016 | $79.73 | $80.62 | $79.73 | $80.46 | 45 000 |
| Feb 17, 2016 | $79.89 | $79.95 | $79.34 | $79.55 | 86 400 |
| Feb 16, 2016 | $80.36 | $80.44 | $79.95 | $80.08 | 207 700 |
| Feb 12, 2016 | $81.60 | $81.91 | $80.60 | $80.88 | 216 700 |
| Feb 11, 2016 | $82.63 | $83.05 | $81.86 | $82.16 | 176 100 |
| Feb 10, 2016 | $81.00 | $81.68 | $80.71 | $81.52 | 189 600 |
| Feb 09, 2016 | $81.27 | $81.27 | $80.76 | $80.93 | 125 700 |
| Feb 08, 2016 | $79.91 | $81.00 | $79.91 | $80.83 | 124 000 |
| Feb 05, 2016 | $78.88 | $79.49 | $78.71 | $79.29 | 77 500 |
