Vanguard Long-Term Treasury ETF (VGLT)
NASDAQ: VGLT · Real-Time Price · USD
57.08
+0.63 (1.12%)
At close: Sep 8, 2025, 4:00 PM
57.03
-0.05 (-0.09%)
After-hours: Sep 8, 2025, 5:34 PM EDT
VGLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 56.81 | 57.10 | 56.78 | 57.10 | - | 1.15% | 2,540,641 |
| Sep 5, 2025 | 56.29 | 56.50 | 56.25 | 56.45 | 56.45 | 1.36% | 2,260,444 |
| Sep 4, 2025 | 55.58 | 55.70 | 55.33 | 55.69 | 55.69 | 0.65% | 4,874,070 |
| Sep 3, 2025 | 54.94 | 55.46 | 54.92 | 55.33 | 55.33 | 0.95% | 1,830,586 |
| Sep 2, 2025 | 54.78 | 54.90 | 54.70 | 54.81 | 54.81 | -1.05% | 2,273,772 |
| Aug 29, 2025 | 55.44 | 55.50 | 55.26 | 55.39 | 55.18 | -0.52% | 4,658,548 |
| Aug 28, 2025 | 55.44 | 55.71 | 55.37 | 55.68 | 55.47 | 0.58% | 2,221,583 |
| Aug 27, 2025 | 55.05 | 55.37 | 54.99 | 55.36 | 55.15 | -0.07% | 1,659,902 |
| Aug 26, 2025 | 55.26 | 55.42 | 55.11 | 55.40 | 55.19 | -0.02% | 1,597,076 |
| Aug 25, 2025 | 55.36 | 55.54 | 55.31 | 55.41 | 55.20 | -0.22% | 1,275,621 |
| Aug 22, 2025 | 55.37 | 55.68 | 55.32 | 55.53 | 55.32 | 0.73% | 2,712,233 |
| Aug 21, 2025 | 55.23 | 55.29 | 54.96 | 55.13 | 54.92 | -0.47% | 1,488,605 |
| Aug 20, 2025 | 55.25 | 55.47 | 55.23 | 55.39 | 55.18 | 0.16% | 1,150,251 |
| Aug 19, 2025 | 55.14 | 55.33 | 55.14 | 55.30 | 55.09 | 0.53% | 1,458,764 |
| Aug 18, 2025 | 55.18 | 55.20 | 54.89 | 55.01 | 54.80 | -0.24% | 1,510,261 |
| Aug 15, 2025 | 55.27 | 55.35 | 55.05 | 55.14 | 54.93 | -0.61% | 1,175,360 |
| Aug 14, 2025 | 55.77 | 55.77 | 55.42 | 55.48 | 55.27 | -0.70% | 1,392,456 |
| Aug 13, 2025 | 55.76 | 55.95 | 55.74 | 55.87 | 55.66 | 0.78% | 1,447,604 |
| Aug 12, 2025 | 55.42 | 55.46 | 55.23 | 55.44 | 55.23 | -0.47% | 2,364,498 |
| Aug 11, 2025 | 55.77 | 55.85 | 55.63 | 55.70 | 55.49 | 0.11% | 973,007 |
| Aug 8, 2025 | 55.66 | 55.68 | 55.55 | 55.64 | 55.43 | -0.38% | 854,225 |
| Aug 7, 2025 | 55.97 | 56.16 | 55.80 | 55.85 | 55.64 | -0.13% | 2,450,271 |
| Aug 6, 2025 | 55.94 | 56.05 | 55.37 | 55.92 | 55.71 | -0.53% | 3,493,792 |
| Aug 5, 2025 | 55.97 | 56.30 | 55.92 | 56.22 | 56.00 | 0.27% | 1,630,011 |
| Aug 4, 2025 | 56.02 | 56.13 | 55.85 | 56.07 | 55.85 | 0.25% | 1,350,431 |
| Aug 1, 2025 | 55.75 | 56.00 | 55.74 | 55.93 | 55.72 | 0.94% | 2,553,456 |
| Jul 31, 2025 | 55.51 | 55.65 | 55.35 | 55.41 | 54.99 | 0.16% | 2,101,316 |
| Jul 30, 2025 | 55.29 | 55.42 | 55.18 | 55.32 | 54.90 | -0.54% | 2,852,705 |
| Jul 29, 2025 | 54.99 | 55.62 | 54.98 | 55.62 | 55.20 | 1.51% | 2,475,529 |
| Jul 28, 2025 | 54.85 | 54.96 | 54.75 | 54.79 | 54.38 | -0.53% | 1,956,740 |
| Jul 25, 2025 | 54.75 | 55.09 | 54.70 | 55.08 | 54.66 | 0.53% | 1,259,354 |
| Jul 24, 2025 | 54.56 | 54.97 | 54.54 | 54.79 | 54.38 | -0.13% | 1,567,854 |
| Jul 23, 2025 | 54.89 | 54.97 | 54.74 | 54.86 | 54.45 | -0.51% | 1,612,160 |
| Jul 22, 2025 | 54.93 | 55.28 | 54.91 | 55.14 | 54.72 | 0.55% | 1,523,323 |
| Jul 21, 2025 | 54.97 | 55.13 | 54.82 | 54.84 | 54.43 | 0.79% | 1,200,739 |
| Jul 18, 2025 | 54.48 | 54.51 | 54.31 | 54.41 | 54.00 | 0.22% | 1,573,180 |
| Jul 17, 2025 | 54.35 | 54.50 | 54.21 | 54.29 | 53.88 | -0.04% | 1,663,763 |
| Jul 16, 2025 | 54.38 | 54.59 | 53.77 | 54.31 | 53.90 | 0.18% | 6,400,722 |
| Jul 15, 2025 | 54.74 | 54.75 | 54.15 | 54.21 | 53.80 | -0.68% | 3,113,169 |
| Jul 14, 2025 | 54.53 | 54.74 | 54.40 | 54.58 | 54.17 | -0.15% | 1,371,798 |
| Jul 11, 2025 | 54.92 | 54.95 | 54.60 | 54.66 | 54.25 | -1.26% | 1,182,980 |
| Jul 10, 2025 | 55.28 | 55.41 | 55.09 | 55.36 | 54.94 | 0.09% | 1,121,869 |
| Jul 9, 2025 | 54.89 | 55.32 | 54.89 | 55.31 | 54.89 | 0.97% | 2,086,452 |
| Jul 8, 2025 | 54.52 | 54.80 | 54.47 | 54.78 | 54.37 | -0.15% | 1,220,313 |
| Jul 7, 2025 | 55.09 | 55.11 | 54.74 | 54.86 | 54.45 | -0.90% | 1,717,909 |
| Jul 3, 2025 | 55.46 | 55.52 | 55.27 | 55.36 | 54.94 | -0.54% | 1,808,596 |
| Jul 2, 2025 | 55.47 | 55.67 | 55.42 | 55.66 | 55.24 | -0.57% | 2,063,802 |
| Jul 1, 2025 | 56.01 | 56.13 | 55.74 | 55.98 | 55.56 | -0.25% | 2,228,440 |
| Jun 30, 2025 | 55.89 | 56.22 | 55.74 | 56.12 | 55.49 | 0.92% | 2,636,913 |
| Jun 27, 2025 | 55.73 | 56.05 | 55.53 | 55.61 | 54.99 | -0.55% | 1,654,841 |