Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.70 +27.91 (+0.54%) Dow
38,850.28 +174.60 (+0.45%) Nasdaq
16,241.36 +85.03 (+0.53%) Bitcoin USD
63,815.30 -165.40 (-0.26%) CMC Crypto 200
1,370.64 +58.01 (+4.42%)
Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 56.53 | 56.53 | 56.48 | 56.50 | 56.50 | 80,407 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 55.54 | 56.02 | 55.42 | 55.96 | 55.96 | 1,629,200 |
| 01 May 2024 | 55.72 | 56.08 | 55.51 | 55.70 | 55.70 | 2,376,300 |
| 01 May 2024 | 0.193 Dividend | |||||
| 30 Apr 2024 | 55.65 | 55.83 | 55.46 | 55.56 | 55.37 | 2,601,400 |
| 29 Apr 2024 | 55.78 | 55.97 | 55.67 | 55.94 | 55.75 | 1,206,500 |
| 26 Apr 2024 | 55.52 | 55.73 | 55.46 | 55.52 | 55.33 | 1,001,700 |
| 25 Apr 2024 | 55.03 | 55.32 | 54.96 | 55.25 | 55.06 | 1,389,300 |
| 24 Apr 2024 | 55.69 | 55.73 | 55.36 | 55.59 | 55.40 | 2,027,000 |
| 23 Apr 2024 | 55.76 | 56.25 | 55.66 | 55.96 | 55.77 | 1,578,400 |
| 22 Apr 2024 | 55.74 | 55.99 | 55.72 | 55.93 | 55.74 | 1,441,400 |
| 19 Apr 2024 | 56.14 | 56.14 | 55.87 | 56.01 | 55.82 | 2,009,400 |
| 18 Apr 2024 | 56.04 | 56.06 | 55.69 | 55.83 | 55.64 | 1,833,000 |
| 17 Apr 2024 | 55.83 | 56.15 | 55.61 | 56.11 | 55.92 | 1,526,700 |
| 16 Apr 2024 | 55.35 | 55.67 | 55.20 | 55.53 | 55.34 | 2,297,200 |
| 15 Apr 2024 | 56.02 | 56.03 | 55.61 | 55.86 | 55.67 | 3,002,800 |
| 12 Apr 2024 | 56.85 | 57.03 | 56.65 | 56.65 | 56.45 | 2,201,200 |
| 11 Apr 2024 | 56.71 | 56.74 | 56.20 | 56.38 | 56.18 | 4,165,500 |
| 10 Apr 2024 | 57.20 | 57.26 | 56.49 | 56.62 | 56.42 | 2,422,500 |
| 09 Apr 2024 | 57.63 | 57.89 | 57.62 | 57.84 | 57.64 | 1,214,000 |
| 08 Apr 2024 | 57.24 | 57.45 | 57.19 | 57.33 | 57.13 | 1,429,500 |
| 05 Apr 2024 | 57.51 | 57.80 | 57.35 | 57.36 | 57.16 | 1,705,100 |
| 04 Apr 2024 | 58.03 | 58.12 | 57.69 | 58.09 | 57.89 | 2,079,000 |
| 03 Apr 2024 | 57.23 | 57.71 | 57.11 | 57.70 | 57.50 | 2,801,100 |
| 02 Apr 2024 | 57.42 | 57.78 | 57.29 | 57.74 | 57.54 | 2,470,200 |
| 01 Apr 2024 | 58.44 | 58.46 | 57.96 | 58.02 | 57.82 | 2,565,800 |
| 01 Apr 2024 | 0.2 Dividend | |||||
| 28 Mar 2024 | 59.13 | 59.46 | 59.05 | 59.24 | 58.83 | 2,167,800 |
| 27 Mar 2024 | 58.88 | 59.27 | 58.83 | 59.25 | 58.84 | 1,622,100 |
| 26 Mar 2024 | 58.59 | 58.80 | 58.46 | 58.77 | 58.37 | 1,314,000 |
| 25 Mar 2024 | 58.72 | 58.73 | 58.49 | 58.61 | 58.21 | 1,535,400 |
| 22 Mar 2024 | 59.00 | 59.00 | 58.77 | 58.87 | 58.47 | 1,046,000 |
| 21 Mar 2024 | 58.44 | 58.54 | 58.14 | 58.34 | 57.94 | 1,424,400 |
| 20 Mar 2024 | 58.31 | 58.78 | 57.85 | 58.23 | 57.83 | 1,782,000 |
| 19 Mar 2024 | 58.15 | 58.39 | 58.06 | 58.21 | 57.81 | 1,355,300 |
| 18 Mar 2024 | 58.05 | 58.21 | 57.93 | 58.02 | 57.62 | 1,343,500 |
| 15 Mar 2024 | 58.26 | 58.33 | 58.11 | 58.19 | 57.79 | 1,601,900 |
| 14 Mar 2024 | 58.65 | 58.66 | 58.17 | 58.24 | 57.84 | 2,345,300 |
| 13 Mar 2024 | 59.15 | 59.29 | 58.97 | 59.10 | 58.70 | 1,882,700 |
| 12 Mar 2024 | 59.45 | 59.54 | 59.23 | 59.34 | 58.93 | 1,333,200 |
| 11 Mar 2024 | 59.98 | 60.00 | 59.64 | 59.82 | 59.41 | 1,376,100 |
| 08 Mar 2024 | 59.87 | 60.00 | 59.69 | 59.86 | 59.45 | 1,561,000 |
| 07 Mar 2024 | 60.15 | 60.18 | 59.67 | 59.91 | 59.50 | 1,483,800 |
| 06 Mar 2024 | 59.65 | 60.04 | 59.61 | 59.92 | 59.51 | 1,634,000 |
| 05 Mar 2024 | 59.49 | 59.75 | 59.33 | 59.59 | 59.18 | 1,733,600 |
| 04 Mar 2024 | 58.56 | 58.84 | 58.56 | 58.81 | 58.41 | 1,600,300 |
| 01 Mar 2024 | 58.40 | 59.05 | 58.16 | 59.01 | 58.61 | 4,016,600 |
| 01 Mar 2024 | 0.176 Dividend | |||||
| 29 Feb 2024 | 58.63 | 58.91 | 58.62 | 58.84 | 58.26 | 2,847,000 |
| 28 Feb 2024 | 58.21 | 58.51 | 58.11 | 58.46 | 57.89 | 2,109,400 |
| 27 Feb 2024 | 58.31 | 58.44 | 58.07 | 58.14 | 57.57 | 1,714,900 |
| 26 Feb 2024 | 58.70 | 58.73 | 58.23 | 58.49 | 57.92 | 3,446,100 |
| 23 Feb 2024 | 58.05 | 58.72 | 58.05 | 58.66 | 58.08 | 2,108,000 |
| 22 Feb 2024 | 57.83 | 58.07 | 57.77 | 57.97 | 57.40 | 5,804,800 |
| 21 Feb 2024 | 58.13 | 58.18 | 57.65 | 57.73 | 57.16 | 5,663,200 |
| 20 Feb 2024 | 58.08 | 58.33 | 58.05 | 58.12 | 57.55 | 5,372,600 |
| 16 Feb 2024 | 57.86 | 58.10 | 57.83 | 58.06 | 57.49 | 1,404,000 |
| 15 Feb 2024 | 58.56 | 58.63 | 58.22 | 58.39 | 57.82 | 1,598,400 |
| 14 Feb 2024 | 57.81 | 58.25 | 57.78 | 58.12 | 57.55 | 2,595,300 |
| 13 Feb 2024 | 58.13 | 58.23 | 57.81 | 57.83 | 57.26 | 3,043,900 |
| 12 Feb 2024 | 58.77 | 58.89 | 58.53 | 58.79 | 58.21 | 1,714,800 |
| 09 Feb 2024 | 58.69 | 58.82 | 58.62 | 58.74 | 58.16 | 1,602,200 |
| 08 Feb 2024 | 58.85 | 59.01 | 58.63 | 58.85 | 58.27 | 1,540,800 |
| 07 Feb 2024 | 59.18 | 59.57 | 59.16 | 59.20 | 58.62 | 2,721,100 |
| 06 Feb 2024 | 58.97 | 59.53 | 58.95 | 59.43 | 58.85 | 2,221,500 |
| 05 Feb 2024 | 59.21 | 59.32 | 58.83 | 58.90 | 58.32 | 3,498,500 |
| 02 Feb 2024 | 60.13 | 60.33 | 59.79 | 60.04 | 59.45 | 3,264,900 |
| 01 Feb 2024 | 60.81 | 61.56 | 60.70 | 61.26 | 60.66 | 4,152,700 |
| 01 Feb 2024 | 0.188 Dividend | |||||
| 31 Jan 2024 | 60.14 | 60.55 | 60.03 | 60.43 | 59.65 | 4,837,800 |
| 30 Jan 2024 | 59.73 | 59.84 | 59.28 | 59.81 | 59.04 | 3,381,200 |
| 29 Jan 2024 | 59.04 | 59.53 | 58.94 | 59.37 | 58.60 | 2,395,800 |
| 26 Jan 2024 | 58.81 | 58.89 | 58.55 | 58.75 | 57.99 | 2,840,700 |
| 25 Jan 2024 | 58.86 | 58.97 | 58.63 | 58.85 | 58.09 | 3,492,300 |
| 24 Jan 2024 | 59.18 | 59.19 | 58.34 | 58.50 | 57.75 | 4,924,300 |
| 23 Jan 2024 | 58.81 | 58.87 | 58.56 | 58.83 | 58.07 | 6,676,900 |
| 22 Jan 2024 | 59.32 | 59.48 | 59.08 | 59.22 | 58.46 | 7,066,000 |
| 19 Jan 2024 | 58.67 | 58.94 | 58.41 | 58.90 | 58.14 | 2,149,300 |
| 18 Jan 2024 | 59.09 | 59.16 | 58.56 | 58.75 | 57.99 | 2,514,200 |
| 17 Jan 2024 | 59.18 | 59.41 | 58.94 | 59.23 | 58.47 | 3,315,000 |
| 16 Jan 2024 | 59.82 | 59.90 | 59.16 | 59.35 | 58.59 | 3,731,700 |
| 12 Jan 2024 | 60.42 | 60.73 | 60.16 | 60.35 | 59.57 | 2,856,600 |
| 11 Jan 2024 | 60.01 | 60.42 | 59.77 | 60.36 | 59.58 | 4,783,600 |
| 10 Jan 2024 | 60.45 | 60.52 | 60.00 | 60.00 | 59.23 | 2,419,000 |
| 09 Jan 2024 | 60.27 | 60.55 | 60.22 | 60.31 | 59.53 | 2,607,700 |
| 08 Jan 2024 | 60.03 | 60.66 | 59.93 | 60.57 | 59.79 | 3,934,400 |
| 05 Jan 2024 | 60.13 | 60.82 | 59.98 | 60.07 | 59.30 | 3,239,600 |
| 04 Jan 2024 | 60.68 | 60.80 | 60.47 | 60.57 | 59.79 | 2,775,500 |
| 03 Jan 2024 | 60.67 | 61.48 | 60.52 | 61.40 | 60.61 | 4,245,900 |
| 02 Jan 2024 | 61.14 | 61.38 | 61.02 | 61.21 | 60.42 | 3,801,200 |
| 29 Dec 2023 | 61.65 | 62.02 | 61.44 | 61.53 | 60.74 | 3,001,600 |
| 28 Dec 2023 | 62.18 | 62.46 | 61.90 | 62.04 | 61.24 | 1,637,400 |
| 27 Dec 2023 | 62.00 | 62.45 | 61.87 | 62.44 | 61.64 | 1,972,100 |
| 26 Dec 2023 | 61.29 | 61.49 | 61.26 | 61.41 | 60.62 | 1,712,500 |
| 22 Dec 2023 | 61.75 | 61.75 | 61.11 | 61.29 | 60.50 | 1,805,200 |
| 22 Dec 2023 | 0.19 Dividend | |||||
| 21 Dec 2023 | 62.14 | 62.19 | 61.54 | 61.67 | 60.69 | 2,156,200 |
| 20 Dec 2023 | 61.70 | 62.08 | 61.43 | 62.02 | 61.03 | 1,866,000 |
| 19 Dec 2023 | 61.56 | 61.79 | 61.43 | 61.53 | 60.55 | 2,067,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.