$74.65 -0.03 (%) Vngd LT Gov Bd Shs - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGLT historical data

Date Open High Low Close Volume
5/22/201574.7974.9074.4374.6544,657
5/21/201574.2574.8374.2174.6821,833
5/20/201573.7174.1373.4873.7448,449
5/19/201573.4274.2673.4273.6019,056
5/18/201574.6674.6674.1674.2420,800
5/15/201574.6475.5074.5375.3626,470
5/14/201573.8174.2973.6874.0135,215
5/13/201574.7874.8273.6273.8137,115
5/12/201573.9674.8073.7174.3570,804
5/11/201575.3175.4174.1574.1962,424
5/8/201576.2776.4075.6975.89219,477
5/7/201575.0875.7675.0575.55241,874
5/6/201575.4875.5174.5074.7287,323
5/5/201575.9976.0375.2775.8958,712
5/4/201576.8376.9175.9376.0052,284
5/1/201577.0077.1376.4076.55189,962
4/30/201577.2577.9276.9477.8538,201
4/29/201577.7478.0077.4277.6847,174
4/28/201578.9779.2778.5378.5624,120
4/27/201579.5579.7279.0879.5524,033
4/24/201579.2779.7379.2779.5718,920
4/23/201578.7579.3578.7079.0449,870
4/22/201579.7679.8078.6678.7036,936
4/21/201580.1880.2379.7979.8126,550
4/20/201580.5880.5979.9680.2141,813
4/17/201579.9380.9779.9180.8863,110
4/16/201580.4280.4279.7080.0428,134
4/15/201580.6180.7180.2180.3442,909
4/14/201580.7281.0480.3880.3843,553
4/13/201579.7479.9579.6479.8729,844
4/10/201580.2180.2179.7479.8548,835
4/9/201580.5280.5279.5779.6528,084
4/8/201580.6280.7280.0780.5349,707
4/7/201580.1680.7079.9480.68112,874
4/6/201580.8280.8579.8980.0222,054
4/2/201581.1081.1080.3480.4038,307
4/1/201580.7881.3880.7881.19139,135
3/31/201580.0380.5179.9680.3243,003
3/30/201580.4680.4880.0380.1727,930
3/27/201579.9880.5979.9880.4229,657
3/26/201580.5680.5679.4279.6845,848
3/25/201581.5181.5180.7380.8228,342
3/24/201581.0281.6880.7681.4553,170
3/23/201580.9380.9480.5180.7751,233
3/20/201580.6480.8580.4980.8137,501
3/19/201580.6480.7680.0680.4471,728
3/18/201579.8780.7979.2580.7485,880
3/17/201579.1179.3878.9879.3224,941
3/16/201578.8078.8478.4278.7744,275
3/13/201578.1678.4978.0078.1323,320
3/11/201577.8378.4877.7878.4044,135
3/10/201577.6577.9177.5277.78133,343
3/9/201576.9977.0276.6376.9754,684
3/6/201576.8477.0075.9676.3675,253
3/5/201577.9978.2177.6177.9234,839
3/4/201578.2378.2477.8577.9424,814
3/3/201578.1178.4177.8977.9137,832
3/2/201579.3679.3978.0778.13231,697
2/27/201579.4579.8179.0079.70119,655
2/26/201579.7879.9579.0979.0948,757
2/25/201579.6380.1479.3580.0355,153
2/24/201578.5479.7378.3679.7238,567
2/23/201578.4078.8678.3278.6438,041
2/20/201578.3578.8277.9077.9860,748
2/19/201578.1178.4777.8077.8339,524
2/18/201578.0178.6177.9078.1979,673
2/17/201578.6178.8077.6477.9089,091
2/13/201579.5679.7378.8978.9254,877
2/12/201579.8480.1979.6079.6245,393
2/11/201579.8480.0379.3779.9326,025
2/10/201579.9980.1579.6279.8237,176
2/9/201580.9580.9980.3780.3733,375
2/6/201581.1581.2580.2780.7573,897
2/5/201582.3282.3281.7381.8152,946
2/4/201581.9382.7581.6282.5540,206
2/3/201583.0483.1282.3982.5466,365
2/2/201583.7184.3683.6184.04235,899
1/30/201584.3084.7083.9784.5041,161
1/29/201583.3983.6283.0183.2022,616
1/28/201582.6584.0982.6483.7662,750
1/27/201583.2583.3482.3582.4446,501
1/26/201582.7182.8282.1882.3475,749
1/23/201582.2582.8882.2582.5738,878
1/22/201582.1482.2281.2281.5354,011
1/21/201582.9383.0881.6481.81121,443
1/20/201582.3982.8182.2982.6676,238
1/16/201582.4782.6081.7181.7789,477
1/15/201581.6182.8381.5682.7275,395
1/14/201582.1082.3181.4881.4951,346
1/13/201580.7781.3880.6580.9181,085
1/12/201580.5881.2680.5580.9656,445
1/9/201579.4980.5679.4980.5353,400
1/8/201580.1980.1979.6779.8276,712
1/6/201580.4481.3480.1080.84118,938
1/5/201578.8879.7978.8579.58229,682
1/2/201578.1378.6977.9078.3969,048
12/31/201477.6277.8177.5777.7744,371
12/30/201477.7677.8577.5477.5824,780
12/29/201477.1877.5077.1277.3028,105
12/26/201476.8376.8376.5776.7511,325
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center