VGLT - Vanguard Long-Term Government Bd ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201777.9578.1677.7577.7677.7653,789
Dec 08, 201777.8877.9777.6677.9777.9729,400
Dec 07, 201778.6978.7377.7777.9377.9368,400
Dec 06, 201778.6478.7978.4978.4978.4994,300
Dec 05, 201777.8178.3277.8078.2478.2440,800
Dec 04, 201777.5177.8777.4177.8577.8564,700
Dec 01, 201777.4078.4577.0577.8577.8579,200
Dec 01, 20170.17 Dividend
Nov 30, 201777.1777.2876.6777.0376.8663,200
Nov 29, 201777.4277.4277.0777.2877.1193,000
Nov 28, 201778.0378.2377.9078.0277.8580,300
Nov 27, 201778.0778.1377.8477.8977.7259,200
Nov 24, 201778.1178.2177.9678.0077.8325,700
Nov 22, 201777.8878.2577.8678.2178.04108,400
Nov 21, 201778.1878.2777.7577.9477.7783,900
Nov 20, 201777.5077.7677.5077.7477.57152,000
Nov 17, 201777.5777.8377.5477.8177.64101,600
Nov 16, 201777.5677.7377.1977.2177.04190,400
Nov 15, 201777.6077.9777.3677.9077.73191,100
Nov 14, 201776.8777.1276.8077.0776.9016,300
Nov 13, 201776.8576.8576.5676.6676.4957,600
Nov 10, 201776.8276.8576.4476.5076.3327,900
Nov 09, 201777.5077.6877.2877.5777.4039,600
Nov 08, 201777.9077.9777.7077.7277.5527,800
Nov 07, 201777.6978.0577.6977.9177.74130,500
Nov 06, 201777.5777.7477.4577.6777.5035,300
Nov 03, 201777.3277.4377.1077.3977.2251,700
Nov 02, 201776.9877.2676.9877.1777.0033,700
Nov 01, 201776.6277.0576.5776.8376.66136,000
Nov 01, 20170.15 Dividend
Oct 31, 201776.7476.8776.6676.6676.3463,300
Oct 30, 201776.3576.7476.2076.6976.3725,000
Oct 27, 201775.8476.0175.7575.9775.6582,900
Oct 26, 201775.8975.9175.5375.5475.2378,300
Oct 25, 201775.5975.8275.5075.7975.47244,600
Oct 24, 201776.0676.2476.0076.1575.83228,100
Oct 23, 201776.4976.7476.4676.5476.2233,600
Oct 20, 201776.4176.5576.2276.4476.1243,300
Oct 19, 201777.4277.6477.1977.1976.8760,800
Oct 18, 201777.0377.1076.8877.0576.7353,900
Oct 17, 201777.2477.6277.2477.5777.25298,700
Oct 16, 201777.3177.5377.2877.4277.1079,700
Oct 13, 201777.3477.5777.1477.5277.2078,900
Oct 12, 201776.7377.0276.5577.0076.6826,200
Oct 11, 201776.7476.8276.6176.6876.3668,000
Oct 10, 201776.4876.8976.4876.5176.1933,400
Oct 09, 201776.3176.4576.2376.3976.0739,000
Oct 06, 201776.0276.4475.8976.2375.9154,600
Oct 05, 201776.5676.6076.2676.4276.1085,000
Oct 04, 201776.7576.8076.3876.6776.3540,200
Oct 03, 201776.3976.7576.3976.6576.3341,700
Oct 02, 201776.8476.9976.5476.5576.2376,100
Oct 02, 20170.175 Dividend
Sep 29, 201776.9377.0476.6876.8976.4083,300
Sep 28, 201776.5576.8476.5076.7676.2754,200
Sep 27, 201777.0177.2276.8477.0076.5158,700
Sep 26, 201778.1178.1377.9278.0777.5739,100
Sep 25, 201777.8278.3677.7978.2277.7291,000
Sep 22, 201777.9178.0277.6577.7377.2349,100
Sep 21, 201777.7277.8777.4977.4976.9932,400
Sep 20, 201777.6177.6977.2977.5477.0463,000
Sep 19, 201777.8077.8077.5077.5077.0022,800
Sep 18, 201777.9378.0077.5777.6977.1968,600
Sep 15, 201778.2178.2277.9178.1277.6231,900
Sep 14, 201777.8578.1377.8178.1077.6022,400
Sep 13, 201778.1478.1577.7977.7977.2923,300
Sep 12, 201778.2778.2978.0378.0777.5738,000
Sep 11, 201778.7878.9178.4078.5278.0245,200
Sep 08, 201779.5079.5279.1979.3978.8838,600
Sep 07, 201779.0079.7178.9979.4378.9238,100
Sep 06, 201779.2279.3878.7078.7078.19423,200
Sep 05, 201778.6479.3278.6479.2578.7478,300
Sep 01, 201778.4278.4277.9078.0877.5889,300
Sep 01, 20170.165 Dividend
Aug 31, 201778.5978.9078.5678.8278.1547,000
Aug 30, 201778.6378.6978.4778.5377.8621,000
Aug 29, 201779.1479.1478.4778.6277.9548,900
Aug 28, 201778.1878.4778.1278.3777.7036,000
Aug 25, 201778.1978.5078.1378.3477.6731,400
Aug 24, 201778.1078.3878.0278.0877.4219,100
Aug 23, 201778.2678.3878.0578.3577.6828,300
Aug 22, 201778.1178.1177.7977.9177.2599,900
Aug 21, 201778.1578.2377.9378.1477.4838,600
Aug 18, 201778.2078.2577.8377.9877.3218,800
Aug 17, 201777.4777.9877.3677.9577.2925,800
Aug 16, 201776.9377.5976.8777.4376.7754,900
Aug 15, 201776.9177.3176.9077.1676.50211,400
Aug 14, 201777.6677.7677.4977.4976.8395,600
Aug 11, 201777.4777.9677.4377.8277.1631,700
Aug 10, 201777.4477.9177.3277.9177.25101,800
Aug 09, 201777.5777.6277.1877.2476.5850,900
Aug 08, 201777.0277.0476.6076.8376.1837,300
Aug 07, 201777.0077.1576.8477.0776.4151,500
Aug 04, 201777.1877.1876.7776.9876.3382,900
Aug 03, 201777.2477.7277.2177.6576.99379,000
Aug 02, 201776.9577.1876.8676.8976.2451,800
Aug 01, 201776.0476.8976.0476.8176.1690,600
Aug 01, 20170.174 Dividend
Jul 31, 201776.2576.5476.1976.4975.6764,400
Jul 28, 201776.0776.5376.0776.4975.6734,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...