$79.45 +0.09 (%) Vngd LT Gov Bd Shs - NASDAQ

Feb. 5, 2016 | 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
2/4/201679.0379.3678.7579.36545,322
2/3/201679.0680.0078.9379.0294,301
2/2/201678.9879.4878.9379.46160,543
2/1/201678.2178.4077.9878.19171,687
1/29/201678.5878.8578.3578.52100,729
1/28/201677.5177.9677.4777.9157,216
1/27/201677.6477.9077.2677.8228,421
1/26/201677.7477.9777.6277.90124,755
1/25/201677.7477.9377.5777.8639,447
1/22/201677.1077.5076.9077.43628,784
1/21/201678.2978.4277.5777.64161,844
1/20/201678.3278.8678.0178.16150,594
1/19/201677.2577.7577.1777.46190,257
1/15/201677.4177.7177.2077.57200,200
1/14/201676.9277.1676.2576.5295,473
1/13/201676.3677.4176.1777.2049,585
1/12/201675.6276.7575.5276.4849,356
1/11/201675.4775.8175.3775.4759,356
1/8/201675.6876.3075.5276.18100,689
1/7/201675.8075.9575.3475.9126,556
1/6/201675.5775.8475.4075.6842,637
1/5/201674.7875.0574.6574.8137,322
1/4/201675.2775.7175.0175.5961,364
12/31/201574.5174.9174.2974.6220,545
12/30/201574.1874.5374.1074.2335,876
12/29/201575.2275.2274.2774.3438,884
12/28/201575.3175.7575.3075.4419,070
12/24/201575.0475.2474.9675.2213,705
12/23/201574.7974.9874.6074.83137,896
12/22/201575.8075.8275.4275.5733,150
12/21/201576.2876.3975.9576.0624,272
12/18/201576.0876.3075.9276.1034,831
12/17/201575.3175.8675.2875.7342,411
12/16/201574.8775.4274.6075.0471,552
12/15/201574.8975.2074.7975.0734,736
12/14/201576.1176.2375.3775.4846,277
12/11/201576.0876.6375.9676.6347,240
12/10/201575.4175.4475.2075.3121,423
12/9/201575.1075.4974.6775.2634,310
12/8/201575.6275.7375.1175.4036,117
12/7/201574.8375.7374.7675.3054,658
12/4/201574.0974.8874.0974.6758,245
12/3/201575.1275.1273.7674.0633,347
12/2/201575.8276.0775.6375.96120,434
12/1/201575.0675.9875.0675.9272,397
11/30/201574.9375.2474.9375.1619,898
11/27/201575.0175.1374.9074.9098,531
11/25/201575.0075.1974.9374.9516,049
11/24/201574.8875.0974.8074.8141,907
11/23/201574.7174.9874.5374.8535,182
11/20/201574.9274.9674.5774.6733,576
11/19/201574.8874.9974.7774.8824,670
11/18/201574.1474.4874.1374.3935,481
11/17/201573.8274.4673.6574.2340,245
11/16/201574.2874.4073.9674.1316,288
11/13/201574.0074.3674.0074.36122,863
11/12/201573.7074.0273.6773.8363,621
11/11/201573.5473.7173.3773.4225,329
11/10/201573.4873.9773.4373.9220,092
11/9/201573.3173.7173.2073.5143,905
11/6/201574.0774.0973.6573.7852,368
11/5/201574.9574.9574.5374.8523,658
11/4/201575.0475.2074.7674.9934,898
11/3/201575.3175.3574.8374.9431,793
10/30/201575.7176.0075.5675.97110,664
10/29/201576.2276.2275.4175.4351,370
10/28/201576.8776.8876.3576.5425,647
10/27/201576.9777.2576.8376.9138,025
10/26/201576.6076.7876.6076.7123,610
10/23/201576.1476.4276.0676.2859,051
10/22/201576.7677.0976.4576.8125,480
10/21/201576.4776.8076.3976.7321,326
10/20/201576.0676.1175.9076.0013,138
10/19/201576.6176.7176.1876.4222,009
10/16/201576.9076.9776.6376.6317,864
10/15/201576.9577.0076.6376.6351,882
10/14/201576.6077.1076.3777.0529,608
10/13/201576.4776.5276.1076.4626,179
10/12/201576.1976.4176.1976.3218,893
10/9/201575.5375.9775.3575.7829,864
10/8/201576.3476.4075.3975.6328,815
10/7/201576.0676.3575.9076.1833,264
10/6/201575.9576.4775.8276.3528,270
10/5/201576.5776.8176.0376.1171,439
10/2/201577.6077.9376.8877.05323,311
10/1/201576.6876.9776.5176.5250,659
9/30/201576.4076.6176.2576.4431,226
9/29/201576.4776.8976.3076.7218,674
9/28/201575.7276.5875.7276.3426,804
9/25/201575.3875.5475.1675.3349,961
9/24/201576.2576.4875.9475.9418,742
9/23/201575.3575.6574.9475.3534,121
9/22/201575.2975.8275.1675.5012,555
9/21/201575.0175.0174.3974.5018,908
9/18/201575.1375.6975.1075.5525,240
9/17/201573.7674.9273.6674.5354,952
9/16/201573.7674.0273.6073.6811,886
9/15/201574.9074.9873.9173.9116,091
9/14/201575.4675.5875.1375.267,115
9/11/201575.2075.4575.1375.1322,184
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center