Vanguard Long-Term Treasury ETF (VGLT)
NASDAQ: VGLT · Real-Time Price · USD
55.66
-0.32 (-0.57%)
At close: Jul 2, 2025, 4:00 PM
55.92
+0.26 (0.47%)
After-hours: Jul 2, 2025, 7:04 PM EDT
VGLT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 9, 2025 | 55.33 | 55.50 | 55.27 | 55.36 | 54.95 | 0.16% | 877,012 |
May 8, 2025 | 55.89 | 55.93 | 55.25 | 55.27 | 54.86 | -1.06% | 1,221,461 |
May 7, 2025 | 55.87 | 56.04 | 55.81 | 55.86 | 55.44 | 0.43% | 2,184,438 |
May 6, 2025 | 55.27 | 55.63 | 55.12 | 55.62 | 55.21 | 0.25% | 1,635,964 |
May 5, 2025 | 55.55 | 55.57 | 55.22 | 55.48 | 55.07 | -0.47% | 1,736,656 |
May 2, 2025 | 55.75 | 55.95 | 55.63 | 55.74 | 55.32 | -0.99% | 1,705,276 |
May 1, 2025 | 56.64 | 56.70 | 56.09 | 56.30 | 55.88 | -0.95% | 1,788,678 |
Apr 30, 2025 | 56.96 | 57.10 | 56.72 | 56.84 | 56.21 | -0.56% | 2,740,982 |
Apr 29, 2025 | 56.69 | 57.18 | 56.65 | 57.16 | 56.53 | 0.78% | 1,207,911 |
Apr 28, 2025 | 56.26 | 56.79 | 56.26 | 56.72 | 56.10 | 0.55% | 1,064,530 |
Apr 25, 2025 | 56.44 | 56.54 | 56.24 | 56.41 | 55.79 | 0.66% | 1,719,353 |
Apr 24, 2025 | 55.89 | 56.09 | 55.76 | 56.04 | 55.42 | 0.95% | 1,745,172 |
Apr 23, 2025 | 56.35 | 56.49 | 55.38 | 55.51 | 54.90 | 0.91% | 4,849,366 |
Apr 22, 2025 | 55.13 | 55.30 | 54.94 | 55.01 | 54.40 | 0.55% | 2,082,609 |