VGLT Historical Prices | Vanguard LT Gov Bond ETF Stock

Dow

0.52% Nasdaq

1.11%

Vanguard Long-Term Govt Bd Idx ETF (VGLT)

-NasdaqGM

72.50 May 22, 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	73.68	73.85	72.40	72.50	62,900	72.50
May 21, 2013	73.05	73.50	72.78	73.50	5,200	73.50
May 20, 2013	73.43	73.43	73.01	73.21	2,000	73.21
May 17, 2013	73.59	73.75	73.12	73.18	16,600	73.18
May 16, 2013	73.66	74.11	73.66	73.90	26,400	73.90
May 15, 2013	73.40	73.43	72.79	73.21	15,400	73.21
May 14, 2013	73.81	73.86	72.81	72.83	116,600	72.83
May 13, 2013	73.52	73.68	73.46	73.52	119,300	73.52
May 10, 2013	74.60	74.60	73.69	73.97	31,700	73.97
May 9, 2013	75.01	75.43	74.77	74.78	13,300	74.78
May 8, 2013	74.87	75.08	74.83	74.95	6,600	74.95
May 7, 2013	74.80	74.93	74.75	74.78	30,300	74.78
May 6, 2013	75.34	75.38	74.94	75.07	20,000	75.07
May 3, 2013	75.94	75.94	75.19	75.22	30,500	75.22
May 2, 2013	76.69	76.89	76.63	76.85	13,800	76.85
May 1, 2013	76.64	77.04	76.64	76.91	18,700	76.91
Apr 30, 2013	76.39	76.45	76.16	76.21	15,000	76.21
Apr 30, 2013	0.178 Dividend
Apr 29, 2013	76.71	76.78	76.57	76.60	7,500	76.42
Apr 26, 2013	76.53	76.65	76.46	76.62	15,300	76.44
Apr 25, 2013	76.00	76.04	75.90	76.03	30,200	75.85
Apr 24, 2013	76.11	76.28	76.08	76.26	7,400	76.08
Apr 23, 2013	76.58	76.58	76.04	76.08	29,800	75.90
Apr 22, 2013	76.28	76.53	76.28	76.33	22,900	76.15
Apr 19, 2013	76.38	76.38	76.21	76.32	26,600	76.14
Apr 18, 2013	76.27	76.52	76.25	76.40	7,400	76.22
Apr 17, 2013	76.14	76.69	76.13	76.28	62,500	76.10
Apr 16, 2013	75.83	76.03	75.79	75.83	45,400	75.65
Apr 15, 2013	75.90	76.40	75.84	76.38	315,700	76.20
Apr 12, 2013	75.47	75.85	75.30	75.85	11,300	75.67
Apr 11, 2013	74.97	75.08	74.82	74.85	41,900	74.68
Apr 10, 2013	75.15	75.15	74.72	74.75	39,200	74.58
Apr 9, 2013	75.91	75.97	75.52	75.60	15,900	75.42
Apr 8, 2013	76.22	76.32	75.75	75.80	26,100	75.62
Apr 5, 2013	76.27	76.52	76.23	76.25	37,200	76.07
Apr 4, 2013	74.53	74.98	74.49	74.97	10,700	74.80
Apr 3, 2013	74.16	74.31	74.07	74.27	3,600	74.10
Apr 2, 2013	73.74	73.74	73.58	73.58	2,600	73.41
Apr 1, 2013	73.45	73.95	73.45	73.84	6,400	73.67
Mar 28, 2013	73.65	73.72	73.51	73.51	13,600	73.34
Mar 28, 2013	0.159 Dividend
Mar 27, 2013	73.91	74.11	73.86	73.86	7,800	73.53
Mar 26, 2013	73.05	73.40	73.01	73.33	4,200	73.00
Mar 25, 2013	72.98	73.51	72.98	73.28	6,300	72.95
Mar 22, 2013	73.29	73.34	73.08	73.31	2,600	72.98
Mar 21, 2013	73.12	73.25	72.93	73.20	7,200	72.87
Mar 20, 2013	73.00	73.13	72.71	72.72	4,300	72.39
Mar 19, 2013	73.22	73.52	73.22	73.38	4,400	73.05
Mar 18, 2013	73.07	73.07	72.81	72.92	1,200	72.59
Mar 15, 2013	72.14	72.40	72.14	72.38	2,700	72.06
Mar 14, 2013	72.00	72.26	72.00	72.26	3,300	71.94
Mar 13, 2013	72.14	72.36	72.07	72.32	36,000	72.00
Mar 12, 2013	72.10	72.41	72.10	72.31	6,000	71.99
Mar 11, 2013	72.02	72.06	71.84	71.84	34,200	71.52
Mar 8, 2013	71.92	72.15	71.81	71.87	24,500	71.55
Mar 7, 2013	72.80	72.80	72.48	72.49	7,900	72.17
Mar 6, 2013	73.16	73.31	73.06	73.06	5,600	72.73
Mar 5, 2013	73.68	73.68	73.47	73.61	21,600	73.28
Mar 4, 2013	74.06	74.17	73.84	73.84	6,600	73.51
Mar 1, 2013	74.08	74.30	73.99	74.09	210,100	73.76
Feb 28, 2013	73.75	73.75	73.72	73.75	11,400	73.42
Feb 28, 2013	0.163 Dividend
Feb 27, 2013	74.45	74.45	73.70	73.82	1,600	73.33
Feb 26, 2013	74.10	74.55	74.00	74.00	6,600	73.51
Feb 25, 2013	72.69	74.38	72.69	74.37	55,200	73.87
Feb 22, 2013	73.05	73.23	73.05	73.08	4,100	72.59
Feb 21, 2013	73.05	73.27	73.00	73.06	19,100	72.57
Feb 20, 2013	72.36	72.63	72.36	72.63	15,900	72.15
Feb 19, 2013	72.96	72.96	72.47	72.51	26,700	72.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VGLT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vanguard Long-Term Govt Bd Idx ETF (VGLT)