$79.70 +0.61 (%) Vngd LT Gov Bd Shs - NASDAQ

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGLT historical data

Date Open High Low Close Volume
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
12/24/201476.1376.5575.9476.5322,870
12/23/201477.2277.3776.2376.2553,623
12/22/201477.5077.8777.3977.8548,367
12/19/201477.0277.7377.0077.6653,153
12/18/201477.1777.2476.7576.9829,725
12/17/201478.3778.4977.5578.05200,524
12/16/201478.5478.7178.0978.7150,103
12/15/201477.6478.2277.5477.8531,856
12/12/201477.5578.0077.3277.9980,651
12/11/201476.4976.9576.3676.9023,919
12/10/201476.2476.8776.2076.7914,033
12/9/201476.4076.5376.1476.2346,076
12/8/201475.2976.0275.2175.8839,939
12/5/201475.3875.3874.7175.1339,139
12/4/201474.9175.4774.8975.4716,563
12/3/201474.6274.8874.5674.8413,825
12/2/201474.9674.9674.5874.5840,141
12/1/201476.0276.0775.2975.3763,239
11/28/201475.7175.9575.7075.7946,767
11/26/201475.3675.5475.3175.3422,468
11/25/201474.6375.1874.6375.1258,377
11/24/201474.2874.6274.2274.5917,823
11/21/201474.2574.5674.1974.4719,005
11/20/201474.4474.4473.9474.04126,699
11/19/201473.8674.2373.8173.8435,848
11/18/201474.1374.2174.0874.1017,220
11/17/201474.3774.3773.8674.0120,912
11/14/201473.8374.2473.7474.1019,784
11/13/201473.7874.0073.6073.7827,099
11/12/201474.0774.1473.6473.6911,190
11/11/201473.5673.7973.5473.7922,221
11/10/201474.2574.2573.6273.7225,642
11/7/201473.7974.2873.7674.2318,734
11/6/201473.6173.8473.4673.5428,463
11/5/201473.8874.0573.7774.0319,284
11/4/201474.2174.3474.0074.0423,900
11/3/201473.9474.0073.5073.9658,065
10/31/201474.3074.3473.9074.1529,504
10/30/201474.7474.7474.2574.2928,019
10/29/201474.0974.4073.8074.2169,594
10/28/201474.3674.3674.0074.0920,908
10/27/201474.6274.7374.4674.4916,457
10/24/201474.6474.7374.3674.4323,580
10/23/201474.6274.6674.1674.4043,524
10/22/201474.8875.0174.6874.9467,229
10/21/201475.0875.2174.8674.8934,736
10/20/201475.5275.6675.0975.3225,685
10/17/201475.2475.4774.8275.2250,716
10/16/201476.9276.9275.3375.5969,042
10/15/201477.1780.0075.7076.0794,858
10/14/201475.3775.4974.9175.4945,963
10/13/201474.6775.1674.5175.0252,010
10/10/201474.2874.4874.1174.4552,086
10/9/201474.1274.2173.9173.9228,221
10/8/201474.1274.2273.6574.1317,182
10/7/201473.5474.1373.5174.0942,375
10/6/201473.2573.3272.9873.2222,899
10/3/201472.8473.1972.7173.1716,771
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center