Vanguard Long-Term Treasury ETF (VGLT)
NASDAQ: VGLT · Real-Time Price · USD
53.81
+0.27 (0.50%)
At close: May 22, 2025, 4:00 PM
53.85
+0.04 (0.07%)
After-hours: May 22, 2025, 6:23 PM EDT
VGLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 53.31 | 53.83 | 53.18 | 53.81 | 53.81 | 0.50% | 4,230,246 |
| May 21, 2025 | 53.97 | 54.18 | 53.42 | 53.54 | 53.54 | -1.54% | 4,402,061 |
| May 20, 2025 | 54.41 | 54.50 | 54.18 | 54.38 | 54.38 | -0.66% | 2,584,384 |
| May 19, 2025 | 54.08 | 54.78 | 54.05 | 54.74 | 54.74 | -0.29% | 3,610,819 |
| May 16, 2025 | 55.23 | 55.26 | 54.85 | 54.90 | 54.90 | 0.18% | 2,401,791 |
| May 15, 2025 | 54.50 | 54.91 | 54.43 | 54.80 | 54.80 | 0.87% | 2,919,228 |
| May 14, 2025 | 54.55 | 54.63 | 54.24 | 54.33 | 54.33 | -0.57% | 3,209,038 |
| May 13, 2025 | 54.79 | 54.88 | 54.45 | 54.64 | 54.64 | -0.42% | 2,722,667 |
| May 12, 2025 | 54.93 | 55.16 | 54.83 | 54.87 | 54.87 | -0.89% | 1,723,296 |
| May 9, 2025 | 55.33 | 55.50 | 55.27 | 55.36 | 55.36 | 0.16% | 877,012 |
| May 8, 2025 | 55.89 | 55.93 | 55.25 | 55.27 | 55.27 | -1.06% | 1,221,461 |
| May 7, 2025 | 55.87 | 56.04 | 55.81 | 55.86 | 55.86 | 0.43% | 2,184,438 |
| May 6, 2025 | 55.27 | 55.63 | 55.12 | 55.62 | 55.62 | 0.25% | 1,635,964 |
| May 5, 2025 | 55.55 | 55.57 | 55.22 | 55.48 | 55.48 | -0.47% | 1,736,656 |
| May 2, 2025 | 55.75 | 55.95 | 55.63 | 55.74 | 55.74 | -0.99% | 1,705,276 |
| May 1, 2025 | 56.64 | 56.70 | 56.09 | 56.30 | 56.30 | -0.95% | 1,788,678 |
| Apr 30, 2025 | 56.96 | 57.10 | 56.72 | 56.84 | 56.64 | -0.56% | 2,740,982 |
| Apr 29, 2025 | 56.69 | 57.18 | 56.65 | 57.16 | 56.96 | 0.78% | 1,207,911 |
| Apr 28, 2025 | 56.26 | 56.79 | 56.26 | 56.72 | 56.52 | 0.55% | 1,064,530 |
| Apr 25, 2025 | 56.44 | 56.54 | 56.24 | 56.41 | 56.21 | 0.66% | 1,719,353 |
| Apr 24, 2025 | 55.89 | 56.09 | 55.76 | 56.04 | 55.84 | 0.95% | 1,745,172 |
| Apr 23, 2025 | 56.35 | 56.49 | 55.38 | 55.51 | 55.31 | 0.91% | 4,849,366 |
| Apr 22, 2025 | 55.13 | 55.30 | 54.94 | 55.01 | 54.81 | 0.55% | 2,082,609 |
| Apr 21, 2025 | 55.08 | 55.36 | 54.70 | 54.71 | 54.51 | -1.64% | 1,523,219 |
| Apr 17, 2025 | 55.90 | 56.00 | 55.45 | 55.62 | 55.42 | -0.80% | 1,404,017 |
| Apr 16, 2025 | 55.72 | 56.17 | 55.55 | 56.07 | 55.87 | 0.57% | 2,499,834 |
| Apr 15, 2025 | 55.38 | 55.96 | 55.32 | 55.75 | 55.55 | 0.32% | 1,228,500 |
| Apr 14, 2025 | 55.45 | 55.66 | 55.15 | 55.57 | 55.37 | 0.80% | 5,965,707 |
| Apr 11, 2025 | 54.63 | 55.35 | 54.02 | 55.13 | 54.93 | 0.24% | 7,264,184 |
| Apr 10, 2025 | 55.71 | 55.98 | 54.92 | 55.00 | 54.80 | -2.24% | 4,333,738 |
| Apr 9, 2025 | 55.24 | 56.28 | 54.59 | 56.26 | 56.06 | 0.32% | 8,975,952 |
| Apr 8, 2025 | 56.55 | 57.14 | 55.99 | 56.08 | 55.88 | -1.72% | 3,454,032 |
| Apr 7, 2025 | 58.24 | 58.36 | 56.92 | 57.06 | 56.86 | -2.81% | 8,852,732 |
| Apr 4, 2025 | 59.17 | 59.46 | 58.68 | 58.71 | 58.50 | 0.89% | 9,092,697 |
| Apr 3, 2025 | 58.52 | 58.67 | 58.17 | 58.19 | 57.98 | 0.69% | 2,837,921 |
| Apr 2, 2025 | 58.34 | 58.35 | 57.37 | 57.79 | 57.58 | -0.09% | 2,241,808 |
| Apr 1, 2025 | 57.72 | 58.11 | 57.69 | 57.84 | 57.63 | 0.40% | 2,506,390 |
| Mar 31, 2025 | 57.75 | 57.82 | 57.25 | 57.61 | 57.20 | 0.77% | 2,616,513 |
| Mar 28, 2025 | 56.97 | 57.25 | 56.94 | 57.17 | 56.76 | 1.37% | 2,128,757 |
| Mar 27, 2025 | 56.37 | 56.47 | 56.25 | 56.40 | 56.00 | -0.30% | 1,376,803 |
| Mar 26, 2025 | 56.66 | 56.78 | 56.51 | 56.57 | 56.16 | -0.60% | 2,064,047 |
| Mar 25, 2025 | 56.75 | 57.05 | 56.74 | 56.91 | 56.50 | 0.11% | 1,232,998 |
| Mar 24, 2025 | 57.14 | 57.15 | 56.83 | 56.85 | 56.44 | -1.01% | 1,972,168 |
| Mar 21, 2025 | 57.78 | 57.84 | 57.40 | 57.43 | 57.02 | -0.52% | 1,577,399 |
| Mar 20, 2025 | 58.26 | 58.26 | 57.64 | 57.73 | 57.32 | 0.21% | 1,801,216 |
| Mar 19, 2025 | 57.32 | 57.66 | 57.16 | 57.61 | 57.20 | 0.40% | 1,579,144 |
| Mar 18, 2025 | 57.01 | 57.55 | 57.01 | 57.38 | 56.97 | 0.17% | 1,690,886 |
| Mar 17, 2025 | 57.41 | 57.64 | 57.17 | 57.28 | 56.87 | 0.39% | 1,713,613 |
| Mar 14, 2025 | 56.97 | 57.21 | 56.89 | 57.06 | 56.65 | -0.51% | 2,616,461 |
| Mar 13, 2025 | 56.73 | 57.38 | 56.61 | 57.35 | 56.94 | 0.81% | 2,206,548 |