Vanguard Long-Term Treasury ETF (VGLT)

VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	55.84	56.22	55.73	56.17	56.17	0.55%	4,667,892
Jan 8, 2026	55.86	56.00	55.82	55.86	55.86	-0.50%	1,892,251
Jan 7, 2026	56.15	56.25	55.96	56.14	56.14	0.54%	4,820,650
Jan 6, 2026	55.76	55.86	55.61	55.84	55.84	-0.16%	2,361,700
Jan 5, 2026	55.75	55.96	55.72	55.93	55.93	0.43%	4,329,813
Jan 2, 2026	55.87	55.89	55.66	55.69	55.69	-0.20%	2,467,016
Dec 31, 2025	56.03	56.15	55.77	55.80	55.80	-0.61%	2,230,223
Dec 30, 2025	56.05	56.23	56.01	56.14	56.14	-0.14%	1,559,427
Dec 29, 2025	56.17	56.24	56.08	56.22	56.22	0.30%	1,954,366
Dec 26, 2025	56.20	56.25	55.95	56.05	56.05	-0.18%	1,560,321
Dec 24, 2025	56.01	56.19	55.96	56.15	56.15	0.52%	1,200,401
Dec 23, 2025	55.61	55.90	55.58	55.86	55.86	0.13%	1,992,936
Dec 22, 2025	55.82	55.84	55.73	55.79	55.79	-0.11%	1,794,286
Dec 19, 2025	55.93	56.02	55.82	55.85	55.85	-0.39%	1,999,912
Dec 18, 2025	56.03	56.17	56.00	56.07	56.07	0.04%	1,985,337
Dec 17, 2025	55.94	56.16	55.92	56.05	55.84	-0.09%	1,592,863
Dec 16, 2025	55.68	56.12	55.67	56.10	55.89	0.50%	2,373,605
Dec 15, 2025	55.98	56.07	55.80	55.82	55.61	0.11%	2,025,695
Dec 12, 2025	55.76	55.84	55.67	55.76	55.55	-0.85%	2,271,842
Dec 11, 2025	56.52	56.60	56.22	56.24	56.03	-0.07%	1,615,836
Dec 10, 2025	56.07	56.38	56.00	56.28	56.07	0.39%	2,808,119
Dec 9, 2025	56.29	56.30	56.01	56.06	55.85	0.05%	2,064,790
Dec 8, 2025	56.22	56.23	55.86	56.03	55.82	-0.34%	1,817,098
Dec 5, 2025	56.43	56.45	56.15	56.22	56.01	-0.43%	1,664,444
Dec 4, 2025	56.64	56.66	56.41	56.46	56.24	-0.49%	1,476,911
Dec 3, 2025	56.66	56.80	56.56	56.74	56.52	0.25%	1,523,262
Dec 2, 2025	56.44	56.66	56.38	56.60	56.38	0.09%	1,820,516
Dec 1, 2025	56.62	56.69	56.52	56.55	56.33	-1.48%	3,198,117
Nov 28, 2025	57.59	57.60	57.27	57.40	56.98	-0.45%	2,015,314
Nov 26, 2025	57.40	57.66	57.22	57.66	57.24	0.35%	1,626,796
Nov 25, 2025	57.47	57.64	57.39	57.46	57.04	0.33%	2,249,865
Nov 24, 2025	57.25	57.33	57.17	57.27	56.85	0.49%	1,786,445
Nov 21, 2025	57.10	57.12	56.84	56.99	56.57	0.25%	2,326,494
Nov 20, 2025	56.70	56.94	56.69	56.85	56.43	0.35%	1,566,070
Nov 19, 2025	56.82	56.87	56.61	56.65	56.23	-0.11%	2,211,080
Nov 18, 2025	56.89	56.95	56.58	56.71	56.29	-0.07%	2,386,054
Nov 17, 2025	56.72	56.85	56.65	56.75	56.33	0.27%	1,612,274
Nov 14, 2025	57.12	57.15	56.59	56.60	56.18	-0.51%	2,000,477
Nov 13, 2025	57.10	57.20	56.88	56.89	56.47	-0.70%	2,312,534
Nov 12, 2025	57.20	57.41	57.17	57.29	56.87	0.17%	1,674,598
Nov 11, 2025	57.17	57.25	57.09	57.19	56.77	0.44%	1,160,651
Nov 10, 2025	56.92	57.03	56.87	56.94	56.52	-0.05%	1,410,769
Nov 7, 2025	56.84	57.15	56.84	56.97	56.55	-0.19%	1,587,324
Nov 6, 2025	56.95	57.13	56.94	57.08	56.66	0.88%	1,212,940
Nov 5, 2025	56.92	56.94	56.55	56.58	56.16	-1.03%	1,633,751
Nov 4, 2025	57.07	57.23	57.06	57.17	56.75	0.21%	1,654,306
Nov 3, 2025	57.02	57.10	56.87	57.05	56.63	-0.59%	2,621,229
Oct 31, 2025	57.52	57.57	57.33	57.39	56.76	-0.24%	2,493,651
Oct 30, 2025	57.39	57.73	57.38	57.53	56.90	-0.47%	2,052,348
Oct 29, 2025	58.26	58.27	57.76	57.80	57.16	-0.93%	5,096,065

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.