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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202556.2356.8556.2156.6856.681.12%2,339,374
Feb 20, 202556.0056.1856.0056.0556.050.32%1,175,257
Feb 19, 202555.7456.0055.6755.8755.870.09%1,409,052
Feb 18, 202556.0556.2355.7855.8255.82-1.06%1,414,528
Feb 14, 202556.5056.6956.3856.4256.420.61%1,331,148
Feb 13, 202555.7556.2255.7056.0856.081.48%1,734,115
Feb 12, 202555.2855.4555.0555.2655.26-1.29%1,979,347
Feb 11, 202556.0256.1055.9455.9855.98-0.59%1,403,187
Feb 10, 202556.4456.6156.2256.3156.31-0.23%1,630,251
Feb 7, 202556.4156.5456.2556.4456.44-0.58%1,534,372
Feb 6, 202556.7656.9456.5956.7756.770.02%2,262,981
Feb 5, 202556.5156.9456.5056.7656.761.47%1,773,772
Feb 4, 202555.4355.9655.4055.9455.940.30%2,315,974
Feb 3, 202556.0156.3355.5855.7755.770.18%3,426,111
Jan 31, 202555.9856.1355.4255.6755.46-0.45%2,545,934
Jan 30, 202555.9556.1355.8455.9255.710.39%1,604,691
Jan 29, 202555.9456.0555.4855.7055.49-0.14%1,655,517
Jan 28, 202555.6255.8255.5055.7855.57-0.16%925,493
Jan 27, 202555.7855.9455.6255.8755.661.21%1,892,258
Jan 24, 202554.9455.2654.8755.2055.000.38%1,926,237
Jan 23, 202554.8655.0754.8254.9954.79-0.67%2,219,719
Jan 22, 202555.5755.6255.2655.3655.16-0.43%1,953,416
Jan 21, 202555.5955.7455.4355.6055.400.80%2,680,824
Jan 17, 202555.2855.3455.0955.1654.960.13%1,590,644
Jan 16, 202554.8155.2854.6355.0954.890.38%5,244,218
Jan 15, 202554.8755.0554.7054.8854.681.65%2,090,079
Jan 14, 202553.9654.0653.8053.9953.79-0.15%2,043,280
Jan 13, 202554.1954.2353.8954.0753.87-0.18%2,979,034
Jan 10, 202554.0854.3954.0254.1753.97-0.71%3,675,252
Jan 8, 202554.2254.6554.1654.5654.360.15%3,138,713
Jan 7, 202554.8954.9754.4154.4854.28-1.04%2,554,430
Jan 6, 202555.1455.2454.9055.0554.85-0.36%2,348,761
Jan 3, 202555.5155.6255.2055.2555.05-0.29%2,138,199
Jan 2, 202555.5555.7555.2255.4155.210.11%2,444,449
Dec 31, 202455.7355.8255.2955.3555.15-0.36%4,873,239
Dec 30, 202455.5155.6455.4455.5555.350.82%5,240,062
Dec 27, 202455.3255.4755.0855.1054.90-0.70%3,914,336
Dec 26, 202455.1255.5755.1255.4955.29-0.04%2,491,720
Dec 24, 202455.0355.5355.0355.5155.31-0.05%2,421,963
Dec 23, 202455.9155.9455.4855.5455.13-0.77%3,206,110
Dec 20, 202456.1056.3255.9755.9755.560.39%3,058,126
Dec 19, 202455.8155.9955.4955.7555.34-1.21%5,249,352
Dec 18, 202456.9057.1356.4056.4356.01-1.17%3,188,249
Dec 17, 202457.0857.3157.0257.1056.680.16%2,191,525
Dec 16, 202457.0757.1156.7857.0156.590.16%2,609,916
Dec 13, 202457.2157.2756.8256.9256.50-0.87%2,387,383
Dec 12, 202457.7257.7857.3657.4257.00-1.00%4,034,713
Dec 11, 202458.5258.6557.9758.0057.57-0.89%2,107,276
Dec 10, 202458.4658.6358.4258.5258.09-0.46%2,282,494
Dec 9, 202459.0259.0658.7458.7958.36-0.74%2,707,317
Dec 6, 202459.4359.5159.0559.2358.790.17%2,781,548
Dec 5, 202458.8559.2258.7959.1358.690.17%2,470,619
Dec 4, 202458.2359.1058.1859.0358.590.94%7,599,231
Dec 3, 202458.9659.0258.4458.4858.05-0.75%5,727,277
Dec 2, 202458.6059.0858.4558.9258.48-0.17%8,795,080
Nov 29, 202458.9859.0558.7559.0258.370.89%2,120,674
Nov 27, 202458.5258.7058.3158.5057.850.65%3,471,804
Nov 26, 202457.9958.1557.8058.1257.48-0.33%5,032,430
Nov 25, 202458.0258.3457.9158.3157.672.35%15,781,991
Nov 22, 202457.0857.1756.8756.9756.340.07%13,891,196
Nov 21, 202457.0457.2756.7956.9356.30-0.18%2,922,497
Nov 20, 202456.8857.2556.8557.0356.40-0.26%3,210,627
Nov 19, 202457.2357.3957.1457.1856.550.44%1,926,563
Nov 18, 202456.6057.1056.4656.9356.300.19%1,991,088
Nov 15, 202456.6857.1356.4556.8256.19-0.25%3,619,661
Nov 14, 202457.0657.3456.9056.9656.330.49%2,595,080
Nov 13, 202457.5757.6156.5856.6856.05-0.70%3,139,289
Nov 12, 202457.4857.7656.9857.0856.45-1.42%3,663,757
Nov 11, 202457.9958.0157.6657.9057.26-0.38%1,614,376
Nov 8, 202457.8558.2257.7958.1257.481.11%3,309,330
Nov 7, 202457.1457.6657.0757.4856.841.11%3,212,456
Nov 6, 202456.5557.1156.4456.8556.22-2.32%4,860,717
Nov 5, 202457.8358.3157.5758.2057.560.43%2,506,024
Nov 4, 202457.9958.1757.6257.9557.311.38%2,566,687
Nov 1, 202457.9658.1457.1257.1656.53-1.67%3,227,970
Oct 31, 202457.9358.3757.7658.1357.270.16%2,828,634
Oct 30, 202458.3758.6257.9758.0457.190.21%2,368,750
Oct 29, 202457.4257.9357.3157.9257.070.10%2,482,840
Oct 28, 202458.0858.1057.6057.8657.01-0.31%1,854,066
Oct 25, 202458.5058.5457.9558.0457.19-0.46%2,067,157
Oct 24, 202458.0658.5157.9258.3157.450.53%1,980,260
Oct 23, 202457.8558.1557.7758.0057.15-0.29%3,938,646
Oct 22, 202458.3458.4158.0358.1757.310.05%2,236,965
Oct 21, 202458.5658.6258.1358.1457.28-1.59%2,065,807
Oct 18, 202459.1059.2959.0659.0858.210.10%1,885,576
Oct 17, 202459.2659.3658.9459.0258.15-1.37%2,172,861
Oct 16, 202459.9260.0559.7759.8458.960.30%6,167,194
Oct 15, 202459.4059.7059.3659.6658.781.17%6,116,904
Oct 14, 202458.6058.9758.5558.9758.10-0.05%1,027,006
Oct 11, 202458.8859.1858.8359.0058.13-0.27%6,016,807
Oct 10, 202459.0759.1958.8159.1658.29-0.35%4,594,835
Oct 9, 202459.4959.6359.2559.3758.50-0.55%11,124,013
Oct 8, 202459.3659.7159.3459.7058.820.08%1,600,424
Oct 7, 202459.7059.8659.5859.6558.77-0.63%2,196,440
Oct 4, 202459.9660.2659.9660.0359.15-1.23%1,944,134
Oct 3, 202461.1061.1960.7760.7859.89-0.83%2,103,405
Oct 2, 202461.0961.3260.9161.2960.39-0.73%6,002,631
Oct 1, 202461.9062.2161.6861.7460.830.32%2,849,407
Sep 30, 202461.8561.8761.4061.5460.44-0.37%2,854,209
Sep 27, 202461.7661.9161.5961.7760.670.49%1,517,089