Vanguard Long-Term Treasury ETF (VGLT)

VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	54.89	54.97	54.74	54.86	54.86	-0.51%	1,609,961
Jul 22, 2025	54.93	55.28	54.91	55.14	55.14	0.55%	1,523,323
Jul 21, 2025	54.97	55.13	54.82	54.84	54.84	0.79%	1,200,739
Jul 18, 2025	54.48	54.51	54.31	54.41	54.41	0.22%	1,573,180
Jul 17, 2025	54.35	54.50	54.21	54.29	54.29	-0.04%	1,663,763
Jul 16, 2025	54.38	54.59	53.77	54.31	54.31	0.18%	6,400,722
Jul 15, 2025	54.74	54.75	54.15	54.21	54.21	-0.68%	3,113,169
Jul 14, 2025	54.53	54.74	54.40	54.58	54.58	-0.15%	1,371,798
Jul 11, 2025	54.92	54.95	54.60	54.66	54.66	-1.26%	1,182,980
Jul 10, 2025	55.28	55.41	55.09	55.36	55.36	0.09%	1,121,869
Jul 9, 2025	54.89	55.32	54.89	55.31	55.31	0.97%	2,086,452
Jul 8, 2025	54.52	54.80	54.47	54.78	54.78	-0.15%	1,220,313
Jul 7, 2025	55.09	55.11	54.74	54.86	54.86	-0.90%	1,717,909
Jul 3, 2025	55.46	55.52	55.27	55.36	55.36	-0.54%	1,808,596
Jul 2, 2025	55.47	55.67	55.42	55.66	55.66	-0.57%	2,063,802
Jul 1, 2025	56.01	56.13	55.74	55.98	55.98	-0.25%	2,228,440
Jun 30, 2025	55.89	56.22	55.74	56.12	55.92	0.92%	2,636,913
Jun 27, 2025	55.73	56.05	55.53	55.61	55.41	-0.55%	1,654,841
Jun 26, 2025	55.73	55.94	55.52	55.92	55.72	0.43%	1,494,563
Jun 25, 2025	55.46	55.69	55.30	55.68	55.48	0.05%	1,191,828
Jun 24, 2025	55.11	55.74	55.08	55.65	55.45	0.65%	1,690,985
Jun 23, 2025	55.35	55.66	55.26	55.29	55.09	0.38%	2,171,611
Jun 20, 2025	54.86	55.26	54.76	55.08	54.88	-0.13%	1,333,749
Jun 18, 2025	55.30	55.42	55.00	55.15	54.95	0.11%	1,959,449
Jun 17, 2025	54.80	55.16	54.65	55.09	54.89	1.10%	1,525,495
Jun 16, 2025	54.81	55.04	54.48	54.49	54.29	-0.82%	1,957,875
Jun 13, 2025	55.20	55.28	54.65	54.94	54.74	-0.94%	1,954,837
Jun 12, 2025	55.31	55.48	55.15	55.46	55.26	1.11%	1,891,257
Jun 11, 2025	54.66	55.00	54.60	54.85	54.65	0.37%	1,989,519
Jun 10, 2025	54.83	54.85	54.48	54.65	54.45	0.42%	1,292,092
Jun 9, 2025	54.18	54.54	54.18	54.42	54.22	0.13%	1,701,012
Jun 6, 2025	54.59	54.69	54.31	54.35	54.15	-1.22%	1,733,603
Jun 5, 2025	55.16	55.31	54.91	55.02	54.82	-	1,875,786
Jun 4, 2025	54.65	55.16	54.56	55.02	54.82	1.53%	2,625,112
Jun 3, 2025	54.45	54.61	54.12	54.19	53.99	-0.13%	1,915,780
Jun 2, 2025	54.35	54.47	54.07	54.26	54.06	-1.29%	3,014,115
May 30, 2025	54.82	55.04	54.71	54.97	54.56	0.27%	3,092,519
May 29, 2025	54.60	54.92	54.55	54.82	54.41	0.85%	2,345,480
May 28, 2025	54.38	54.47	54.15	54.36	53.95	-0.46%	2,973,839
May 27, 2025	54.34	54.75	54.23	54.61	54.20	1.24%	3,460,948
May 23, 2025	54.05	54.08	53.79	53.94	53.54	0.24%	3,110,383
May 22, 2025	53.31	53.83	53.18	53.81	53.41	0.50%	4,235,661
May 21, 2025	53.97	54.18	53.42	53.54	53.14	-1.54%	4,402,061
May 20, 2025	54.41	54.50	54.18	54.38	53.97	-0.66%	2,584,384
May 19, 2025	54.08	54.78	54.05	54.74	54.33	-0.29%	3,610,819
May 16, 2025	55.23	55.26	54.85	54.90	54.49	0.18%	2,401,791
May 15, 2025	54.50	54.91	54.43	54.80	54.39	0.87%	2,919,228
May 14, 2025	54.55	54.63	54.24	54.33	53.92	-0.57%	3,209,038
May 13, 2025	54.79	54.88	54.45	54.64	54.23	-0.42%	2,722,667
May 12, 2025	54.93	55.16	54.83	54.87	54.46	-0.89%	1,723,296

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.