Vanguard Long-Term Treasury ETF (VGLT)
NASDAQ: VGLT · Real-Time Price · USD
56.68
+0.63 (1.12%)
At close: Feb 21, 2025, 4:00 PM
55.85
-0.83 (-1.47%)
After-hours: Feb 21, 2025, 5:21 PM EST
VGLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 56.23 | 56.85 | 56.21 | 56.68 | 56.68 | 1.12% | 2,339,374 |
| Feb 20, 2025 | 56.00 | 56.18 | 56.00 | 56.05 | 56.05 | 0.32% | 1,175,257 |
| Feb 19, 2025 | 55.74 | 56.00 | 55.67 | 55.87 | 55.87 | 0.09% | 1,409,052 |
| Feb 18, 2025 | 56.05 | 56.23 | 55.78 | 55.82 | 55.82 | -1.06% | 1,414,528 |
| Feb 14, 2025 | 56.50 | 56.69 | 56.38 | 56.42 | 56.42 | 0.61% | 1,331,148 |
| Feb 13, 2025 | 55.75 | 56.22 | 55.70 | 56.08 | 56.08 | 1.48% | 1,734,115 |
| Feb 12, 2025 | 55.28 | 55.45 | 55.05 | 55.26 | 55.26 | -1.29% | 1,979,347 |
| Feb 11, 2025 | 56.02 | 56.10 | 55.94 | 55.98 | 55.98 | -0.59% | 1,403,187 |
| Feb 10, 2025 | 56.44 | 56.61 | 56.22 | 56.31 | 56.31 | -0.23% | 1,630,251 |
| Feb 7, 2025 | 56.41 | 56.54 | 56.25 | 56.44 | 56.44 | -0.58% | 1,534,372 |
| Feb 6, 2025 | 56.76 | 56.94 | 56.59 | 56.77 | 56.77 | 0.02% | 2,262,981 |
| Feb 5, 2025 | 56.51 | 56.94 | 56.50 | 56.76 | 56.76 | 1.47% | 1,773,772 |
| Feb 4, 2025 | 55.43 | 55.96 | 55.40 | 55.94 | 55.94 | 0.30% | 2,315,974 |
| Feb 3, 2025 | 56.01 | 56.33 | 55.58 | 55.77 | 55.77 | 0.18% | 3,426,111 |
| Jan 31, 2025 | 55.98 | 56.13 | 55.42 | 55.67 | 55.46 | -0.45% | 2,545,934 |
| Jan 30, 2025 | 55.95 | 56.13 | 55.84 | 55.92 | 55.71 | 0.39% | 1,604,691 |
| Jan 29, 2025 | 55.94 | 56.05 | 55.48 | 55.70 | 55.49 | -0.14% | 1,655,517 |
| Jan 28, 2025 | 55.62 | 55.82 | 55.50 | 55.78 | 55.57 | -0.16% | 925,493 |
| Jan 27, 2025 | 55.78 | 55.94 | 55.62 | 55.87 | 55.66 | 1.21% | 1,892,258 |
| Jan 24, 2025 | 54.94 | 55.26 | 54.87 | 55.20 | 55.00 | 0.38% | 1,926,237 |
| Jan 23, 2025 | 54.86 | 55.07 | 54.82 | 54.99 | 54.79 | -0.67% | 2,219,719 |
| Jan 22, 2025 | 55.57 | 55.62 | 55.26 | 55.36 | 55.16 | -0.43% | 1,953,416 |
| Jan 21, 2025 | 55.59 | 55.74 | 55.43 | 55.60 | 55.40 | 0.80% | 2,680,824 |
| Jan 17, 2025 | 55.28 | 55.34 | 55.09 | 55.16 | 54.96 | 0.13% | 1,590,644 |
| Jan 16, 2025 | 54.81 | 55.28 | 54.63 | 55.09 | 54.89 | 0.38% | 5,244,218 |
| Jan 15, 2025 | 54.87 | 55.05 | 54.70 | 54.88 | 54.68 | 1.65% | 2,090,079 |
| Jan 14, 2025 | 53.96 | 54.06 | 53.80 | 53.99 | 53.79 | -0.15% | 2,043,280 |
| Jan 13, 2025 | 54.19 | 54.23 | 53.89 | 54.07 | 53.87 | -0.18% | 2,979,034 |
| Jan 10, 2025 | 54.08 | 54.39 | 54.02 | 54.17 | 53.97 | -0.71% | 3,675,252 |
| Jan 8, 2025 | 54.22 | 54.65 | 54.16 | 54.56 | 54.36 | 0.15% | 3,138,713 |
| Jan 7, 2025 | 54.89 | 54.97 | 54.41 | 54.48 | 54.28 | -1.04% | 2,554,430 |
| Jan 6, 2025 | 55.14 | 55.24 | 54.90 | 55.05 | 54.85 | -0.36% | 2,348,761 |
| Jan 3, 2025 | 55.51 | 55.62 | 55.20 | 55.25 | 55.05 | -0.29% | 2,138,199 |
| Jan 2, 2025 | 55.55 | 55.75 | 55.22 | 55.41 | 55.21 | 0.11% | 2,444,449 |
| Dec 31, 2024 | 55.73 | 55.82 | 55.29 | 55.35 | 55.15 | -0.36% | 4,873,239 |
| Dec 30, 2024 | 55.51 | 55.64 | 55.44 | 55.55 | 55.35 | 0.82% | 5,240,062 |
| Dec 27, 2024 | 55.32 | 55.47 | 55.08 | 55.10 | 54.90 | -0.70% | 3,914,336 |
| Dec 26, 2024 | 55.12 | 55.57 | 55.12 | 55.49 | 55.29 | -0.04% | 2,491,720 |
| Dec 24, 2024 | 55.03 | 55.53 | 55.03 | 55.51 | 55.31 | -0.05% | 2,421,963 |
| Dec 23, 2024 | 55.91 | 55.94 | 55.48 | 55.54 | 55.13 | -0.77% | 3,206,110 |
| Dec 20, 2024 | 56.10 | 56.32 | 55.97 | 55.97 | 55.56 | 0.39% | 3,058,126 |
| Dec 19, 2024 | 55.81 | 55.99 | 55.49 | 55.75 | 55.34 | -1.21% | 5,249,352 |
| Dec 18, 2024 | 56.90 | 57.13 | 56.40 | 56.43 | 56.01 | -1.17% | 3,188,249 |
| Dec 17, 2024 | 57.08 | 57.31 | 57.02 | 57.10 | 56.68 | 0.16% | 2,191,525 |
| Dec 16, 2024 | 57.07 | 57.11 | 56.78 | 57.01 | 56.59 | 0.16% | 2,609,916 |
| Dec 13, 2024 | 57.21 | 57.27 | 56.82 | 56.92 | 56.50 | -0.87% | 2,387,383 |
| Dec 12, 2024 | 57.72 | 57.78 | 57.36 | 57.42 | 57.00 | -1.00% | 4,034,713 |
| Dec 11, 2024 | 58.52 | 58.65 | 57.97 | 58.00 | 57.57 | -0.89% | 2,107,276 |
| Dec 10, 2024 | 58.46 | 58.63 | 58.42 | 58.52 | 58.09 | -0.46% | 2,282,494 |
| Dec 9, 2024 | 59.02 | 59.06 | 58.74 | 58.79 | 58.36 | -0.74% | 2,707,317 |
| Dec 6, 2024 | 59.43 | 59.51 | 59.05 | 59.23 | 58.79 | 0.17% | 2,781,548 |
| Dec 5, 2024 | 58.85 | 59.22 | 58.79 | 59.13 | 58.69 | 0.17% | 2,470,619 |
| Dec 4, 2024 | 58.23 | 59.10 | 58.18 | 59.03 | 58.59 | 0.94% | 7,599,231 |
| Dec 3, 2024 | 58.96 | 59.02 | 58.44 | 58.48 | 58.05 | -0.75% | 5,727,277 |
| Dec 2, 2024 | 58.60 | 59.08 | 58.45 | 58.92 | 58.48 | -0.17% | 8,795,080 |
| Nov 29, 2024 | 58.98 | 59.05 | 58.75 | 59.02 | 58.37 | 0.89% | 2,120,674 |
| Nov 27, 2024 | 58.52 | 58.70 | 58.31 | 58.50 | 57.85 | 0.65% | 3,471,804 |
| Nov 26, 2024 | 57.99 | 58.15 | 57.80 | 58.12 | 57.48 | -0.33% | 5,032,430 |
| Nov 25, 2024 | 58.02 | 58.34 | 57.91 | 58.31 | 57.67 | 2.35% | 15,781,991 |
| Nov 22, 2024 | 57.08 | 57.17 | 56.87 | 56.97 | 56.34 | 0.07% | 13,891,196 |
| Nov 21, 2024 | 57.04 | 57.27 | 56.79 | 56.93 | 56.30 | -0.18% | 2,922,497 |
| Nov 20, 2024 | 56.88 | 57.25 | 56.85 | 57.03 | 56.40 | -0.26% | 3,210,627 |
| Nov 19, 2024 | 57.23 | 57.39 | 57.14 | 57.18 | 56.55 | 0.44% | 1,926,563 |
| Nov 18, 2024 | 56.60 | 57.10 | 56.46 | 56.93 | 56.30 | 0.19% | 1,991,088 |
| Nov 15, 2024 | 56.68 | 57.13 | 56.45 | 56.82 | 56.19 | -0.25% | 3,619,661 |
| Nov 14, 2024 | 57.06 | 57.34 | 56.90 | 56.96 | 56.33 | 0.49% | 2,595,080 |
| Nov 13, 2024 | 57.57 | 57.61 | 56.58 | 56.68 | 56.05 | -0.70% | 3,139,289 |
| Nov 12, 2024 | 57.48 | 57.76 | 56.98 | 57.08 | 56.45 | -1.42% | 3,663,757 |
| Nov 11, 2024 | 57.99 | 58.01 | 57.66 | 57.90 | 57.26 | -0.38% | 1,614,376 |
| Nov 8, 2024 | 57.85 | 58.22 | 57.79 | 58.12 | 57.48 | 1.11% | 3,309,330 |
| Nov 7, 2024 | 57.14 | 57.66 | 57.07 | 57.48 | 56.84 | 1.11% | 3,212,456 |
| Nov 6, 2024 | 56.55 | 57.11 | 56.44 | 56.85 | 56.22 | -2.32% | 4,860,717 |
| Nov 5, 2024 | 57.83 | 58.31 | 57.57 | 58.20 | 57.56 | 0.43% | 2,506,024 |
| Nov 4, 2024 | 57.99 | 58.17 | 57.62 | 57.95 | 57.31 | 1.38% | 2,566,687 |
| Nov 1, 2024 | 57.96 | 58.14 | 57.12 | 57.16 | 56.53 | -1.67% | 3,227,970 |
| Oct 31, 2024 | 57.93 | 58.37 | 57.76 | 58.13 | 57.27 | 0.16% | 2,828,634 |
| Oct 30, 2024 | 58.37 | 58.62 | 57.97 | 58.04 | 57.19 | 0.21% | 2,368,750 |
| Oct 29, 2024 | 57.42 | 57.93 | 57.31 | 57.92 | 57.07 | 0.10% | 2,482,840 |
| Oct 28, 2024 | 58.08 | 58.10 | 57.60 | 57.86 | 57.01 | -0.31% | 1,854,066 |
| Oct 25, 2024 | 58.50 | 58.54 | 57.95 | 58.04 | 57.19 | -0.46% | 2,067,157 |
| Oct 24, 2024 | 58.06 | 58.51 | 57.92 | 58.31 | 57.45 | 0.53% | 1,980,260 |
| Oct 23, 2024 | 57.85 | 58.15 | 57.77 | 58.00 | 57.15 | -0.29% | 3,938,646 |
| Oct 22, 2024 | 58.34 | 58.41 | 58.03 | 58.17 | 57.31 | 0.05% | 2,236,965 |
| Oct 21, 2024 | 58.56 | 58.62 | 58.13 | 58.14 | 57.28 | -1.59% | 2,065,807 |
| Oct 18, 2024 | 59.10 | 59.29 | 59.06 | 59.08 | 58.21 | 0.10% | 1,885,576 |
| Oct 17, 2024 | 59.26 | 59.36 | 58.94 | 59.02 | 58.15 | -1.37% | 2,172,861 |
| Oct 16, 2024 | 59.92 | 60.05 | 59.77 | 59.84 | 58.96 | 0.30% | 6,167,194 |
| Oct 15, 2024 | 59.40 | 59.70 | 59.36 | 59.66 | 58.78 | 1.17% | 6,116,904 |
| Oct 14, 2024 | 58.60 | 58.97 | 58.55 | 58.97 | 58.10 | -0.05% | 1,027,006 |
| Oct 11, 2024 | 58.88 | 59.18 | 58.83 | 59.00 | 58.13 | -0.27% | 6,016,807 |
| Oct 10, 2024 | 59.07 | 59.19 | 58.81 | 59.16 | 58.29 | -0.35% | 4,594,835 |
| Oct 9, 2024 | 59.49 | 59.63 | 59.25 | 59.37 | 58.50 | -0.55% | 11,124,013 |
| Oct 8, 2024 | 59.36 | 59.71 | 59.34 | 59.70 | 58.82 | 0.08% | 1,600,424 |
| Oct 7, 2024 | 59.70 | 59.86 | 59.58 | 59.65 | 58.77 | -0.63% | 2,196,440 |
| Oct 4, 2024 | 59.96 | 60.26 | 59.96 | 60.03 | 59.15 | -1.23% | 1,944,134 |
| Oct 3, 2024 | 61.10 | 61.19 | 60.77 | 60.78 | 59.89 | -0.83% | 2,103,405 |
| Oct 2, 2024 | 61.09 | 61.32 | 60.91 | 61.29 | 60.39 | -0.73% | 6,002,631 |
| Oct 1, 2024 | 61.90 | 62.21 | 61.68 | 61.74 | 60.83 | 0.32% | 2,849,407 |
| Sep 30, 2024 | 61.85 | 61.87 | 61.40 | 61.54 | 60.44 | -0.37% | 2,854,209 |
| Sep 27, 2024 | 61.76 | 61.91 | 61.59 | 61.77 | 60.67 | 0.49% | 1,517,089 |