Vanguard Long-Term Treasury ETF (VGLT)
NASDAQ: VGLT · Real-Time Price · USD
61.47
+0.11 (0.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 61.60 | 61.62 | 61.35 | 61.36 | 61.36 | -0.82% | 2,769,207 |
| Sep 24, 2024 | 61.45 | 61.95 | 61.35 | 61.87 | 61.87 | 0.05% | 2,235,647 |
| Sep 23, 2024 | 61.70 | 62.04 | 61.42 | 61.84 | 61.84 | -0.19% | 1,772,616 |
| Sep 20, 2024 | 61.98 | 62.12 | 61.81 | 61.96 | 61.96 | -0.24% | 1,414,131 |
| Sep 19, 2024 | 61.88 | 62.12 | 61.81 | 62.11 | 62.11 | -0.27% | 1,940,199 |
| Sep 18, 2024 | 62.65 | 62.92 | 62.25 | 62.28 | 62.28 | -1.08% | 2,196,153 |
| Sep 17, 2024 | 63.33 | 63.41 | 62.92 | 62.96 | 62.96 | -0.43% | 1,823,168 |
| Sep 16, 2024 | 62.88 | 63.27 | 62.74 | 63.23 | 63.23 | 0.81% | 1,624,333 |
| Sep 13, 2024 | 62.77 | 62.86 | 62.52 | 62.72 | 62.72 | 0.26% | 1,476,972 |
| Sep 12, 2024 | 62.71 | 62.79 | 62.31 | 62.56 | 62.56 | -0.38% | 2,220,173 |
| Sep 11, 2024 | 62.76 | 63.18 | 62.66 | 62.80 | 62.80 | -0.11% | 2,290,434 |
| Sep 10, 2024 | 62.41 | 62.99 | 62.37 | 62.87 | 62.87 | 0.67% | 2,587,064 |
| Sep 9, 2024 | 62.13 | 62.52 | 61.99 | 62.45 | 62.45 | 0.35% | 1,789,636 |
| Sep 6, 2024 | 62.20 | 62.88 | 61.97 | 62.23 | 62.23 | 0.08% | 4,500,080 |
| Sep 5, 2024 | 62.06 | 62.24 | 61.75 | 62.18 | 62.18 | 0.52% | 1,900,384 |
| Sep 4, 2024 | 61.25 | 61.90 | 61.21 | 61.86 | 61.86 | 1.09% | 2,489,317 |
| Sep 3, 2024 | 61.09 | 61.37 | 60.99 | 61.19 | 61.19 | 1.14% | 2,849,092 |
| Aug 30, 2024 | 61.13 | 61.31 | 60.47 | 60.50 | 60.30 | -0.90% | 2,616,412 |
| Aug 29, 2024 | 60.96 | 61.12 | 60.83 | 61.05 | 60.85 | -0.33% | 1,383,652 |
| Aug 28, 2024 | 61.35 | 61.44 | 61.18 | 61.25 | 61.05 | -0.13% | 1,422,857 |
| Aug 27, 2024 | 61.04 | 61.40 | 60.98 | 61.33 | 61.13 | -0.18% | 1,611,286 |
| Aug 26, 2024 | 61.72 | 61.73 | 61.39 | 61.44 | 61.24 | -0.18% | 1,504,261 |
| Aug 23, 2024 | 61.43 | 61.72 | 61.31 | 61.55 | 61.35 | 0.59% | 2,199,948 |
| Aug 22, 2024 | 61.46 | 61.50 | 61.00 | 61.19 | 60.99 | -0.92% | 1,564,292 |
| Aug 21, 2024 | 61.71 | 62.02 | 61.45 | 61.76 | 61.56 | 0.08% | 1,773,927 |
| Aug 20, 2024 | 61.48 | 61.77 | 61.38 | 61.71 | 61.51 | 0.77% | 1,502,202 |
| Aug 19, 2024 | 60.97 | 61.39 | 60.96 | 61.24 | 61.04 | 0.44% | 1,401,927 |
| Aug 16, 2024 | 60.96 | 61.03 | 60.73 | 60.97 | 60.77 | 0.33% | 1,385,060 |
| Aug 15, 2024 | 60.39 | 60.77 | 60.28 | 60.77 | 60.57 | -0.85% | 1,874,187 |
| Aug 14, 2024 | 61.11 | 61.44 | 61.07 | 61.29 | 61.09 | 0.56% | 1,640,673 |
| Aug 13, 2024 | 60.96 | 61.00 | 60.77 | 60.95 | 60.75 | 0.66% | 1,497,704 |
| Aug 12, 2024 | 60.21 | 60.66 | 60.12 | 60.55 | 60.35 | 0.35% | 1,882,725 |
| Aug 9, 2024 | 60.48 | 60.50 | 60.24 | 60.34 | 60.14 | 0.95% | 1,210,587 |
| Aug 8, 2024 | 59.68 | 59.84 | 59.52 | 59.77 | 59.57 | -0.55% | 3,172,171 |
| Aug 7, 2024 | 60.21 | 60.46 | 59.92 | 60.10 | 59.90 | -0.79% | 3,485,238 |
| Aug 6, 2024 | 61.48 | 61.59 | 60.58 | 60.58 | 60.38 | -2.07% | 2,896,772 |
| Aug 5, 2024 | 62.37 | 62.50 | 61.30 | 61.86 | 61.65 | 0.52% | 6,536,623 |
| Aug 2, 2024 | 60.83 | 61.60 | 60.76 | 61.54 | 61.34 | 2.81% | 3,399,439 |
| Aug 1, 2024 | 59.72 | 60.16 | 59.70 | 59.86 | 59.66 | 0.59% | 2,737,702 |
| Jul 31, 2024 | 59.31 | 59.55 | 59.15 | 59.51 | 59.11 | 1.04% | 2,158,734 |
| Jul 30, 2024 | 58.86 | 59.02 | 58.61 | 58.90 | 58.51 | 0.34% | 1,435,171 |
| Jul 29, 2024 | 58.83 | 58.83 | 58.55 | 58.70 | 58.31 | 0.44% | 800,650 |
| Jul 26, 2024 | 58.42 | 58.52 | 58.28 | 58.44 | 58.05 | 0.74% | 1,174,622 |
| Jul 25, 2024 | 57.89 | 58.36 | 57.84 | 58.01 | 57.62 | 0.69% | 1,605,521 |
| Jul 24, 2024 | 58.21 | 58.32 | 57.55 | 57.61 | 57.23 | -0.93% | 1,576,340 |
| Jul 23, 2024 | 58.29 | 58.43 | 58.12 | 58.15 | 57.76 | -0.03% | 1,077,594 |
| Jul 22, 2024 | 58.59 | 58.67 | 57.98 | 58.17 | 57.78 | -0.33% | 1,524,502 |
| Jul 19, 2024 | 58.40 | 58.47 | 58.28 | 58.36 | 57.97 | -0.49% | 1,337,867 |
| Jul 18, 2024 | 58.78 | 59.03 | 58.60 | 58.65 | 58.26 | -0.71% | 2,468,543 |
| Jul 17, 2024 | 58.89 | 59.18 | 58.76 | 59.07 | 58.68 | 0.10% | 1,851,410 |
| Jul 16, 2024 | 58.69 | 59.05 | 58.60 | 59.01 | 58.62 | 1.20% | 1,382,714 |
| Jul 15, 2024 | 58.36 | 58.54 | 58.24 | 58.31 | 57.92 | -0.93% | 1,734,843 |
| Jul 12, 2024 | 58.67 | 58.87 | 58.56 | 58.86 | 58.47 | 0.32% | 1,425,280 |
| Jul 11, 2024 | 58.75 | 59.00 | 58.63 | 58.67 | 58.28 | 0.96% | 1,970,194 |
| Jul 10, 2024 | 58.03 | 58.15 | 57.91 | 58.11 | 57.72 | 0.26% | 8,929,187 |
| Jul 9, 2024 | 58.02 | 58.13 | 57.67 | 57.96 | 57.57 | -0.34% | 1,932,005 |
| Jul 8, 2024 | 58.07 | 58.24 | 57.90 | 58.16 | 57.77 | 0.17% | 1,318,722 |
| Jul 5, 2024 | 57.90 | 58.16 | 57.70 | 58.06 | 57.67 | 0.71% | 1,533,059 |
| Jul 3, 2024 | 57.23 | 57.68 | 57.19 | 57.65 | 57.27 | 1.30% | 1,094,748 |
| Jul 2, 2024 | 56.97 | 57.03 | 56.62 | 56.91 | 56.53 | 0.69% | 2,133,471 |
| Jul 1, 2024 | 56.80 | 57.15 | 56.44 | 56.52 | 56.14 | -2.01% | 2,939,601 |
| Jun 28, 2024 | 58.73 | 58.75 | 57.64 | 57.68 | 57.10 | -1.55% | 2,546,045 |
| Jun 27, 2024 | 58.59 | 58.69 | 58.54 | 58.59 | 58.00 | 0.33% | 1,735,994 |
| Jun 26, 2024 | 58.47 | 58.55 | 58.36 | 58.40 | 57.81 | -1.30% | 1,121,243 |
| Jun 25, 2024 | 58.94 | 59.19 | 58.91 | 59.17 | 58.57 | 0.19% | 1,348,947 |
| Jun 24, 2024 | 58.92 | 59.07 | 58.74 | 59.06 | 58.46 | 0.32% | 1,269,042 |
| Jun 21, 2024 | 59.04 | 59.16 | 58.66 | 58.87 | 58.28 | 0.03% | 1,918,379 |
| Jun 20, 2024 | 58.54 | 58.89 | 58.49 | 58.85 | 58.26 | -0.62% | 1,267,951 |
| Jun 18, 2024 | 58.80 | 59.24 | 58.73 | 59.22 | 58.62 | 0.85% | 1,564,020 |
| Jun 17, 2024 | 58.59 | 58.76 | 58.46 | 58.72 | 58.13 | -0.89% | 2,207,604 |
| Jun 14, 2024 | 59.13 | 59.36 | 59.02 | 59.25 | 58.65 | 0.75% | 2,194,533 |
| Jun 13, 2024 | 58.48 | 58.91 | 58.33 | 58.81 | 58.22 | 1.27% | 1,769,627 |
| Jun 12, 2024 | 58.34 | 58.67 | 58.03 | 58.07 | 57.48 | 0.78% | 2,357,965 |
| Jun 11, 2024 | 57.18 | 57.65 | 57.12 | 57.62 | 57.04 | 0.91% | 934,390 |
| Jun 10, 2024 | 57.16 | 57.19 | 56.98 | 57.10 | 56.52 | -0.59% | 1,161,789 |
| Jun 7, 2024 | 57.62 | 57.62 | 57.38 | 57.44 | 56.86 | -1.78% | 2,164,812 |
| Jun 6, 2024 | 58.28 | 58.58 | 58.25 | 58.48 | 57.89 | -0.02% | 949,074 |
| Jun 5, 2024 | 58.31 | 58.51 | 57.96 | 58.49 | 57.90 | 0.65% | 1,782,653 |
| Jun 4, 2024 | 57.85 | 58.21 | 57.74 | 58.11 | 57.52 | 1.10% | 2,227,866 |
| Jun 3, 2024 | 56.95 | 57.55 | 56.94 | 57.48 | 56.90 | 0.95% | 2,315,925 |
| May 31, 2024 | 56.87 | 56.98 | 56.74 | 56.94 | 56.17 | 0.80% | 1,423,082 |
| May 30, 2024 | 56.35 | 56.54 | 56.26 | 56.49 | 55.72 | 0.88% | 1,650,118 |
| May 29, 2024 | 56.19 | 56.21 | 55.80 | 56.00 | 55.24 | -1.08% | 1,403,024 |
| May 28, 2024 | 57.34 | 57.37 | 56.58 | 56.61 | 55.84 | -1.34% | 1,178,301 |
| May 24, 2024 | 57.12 | 57.40 | 57.08 | 57.38 | 56.60 | 0.26% | 801,957 |
| May 23, 2024 | 57.61 | 57.61 | 57.04 | 57.23 | 56.45 | -0.56% | 1,335,548 |
| May 22, 2024 | 57.29 | 57.60 | 57.29 | 57.55 | 56.77 | 0.07% | 1,212,509 |
| May 21, 2024 | 57.57 | 57.61 | 57.42 | 57.51 | 56.73 | 0.45% | 886,472 |
| May 20, 2024 | 57.20 | 57.34 | 57.17 | 57.25 | 56.47 | -0.26% | 998,230 |
| May 17, 2024 | 57.52 | 57.62 | 57.36 | 57.40 | 56.62 | -0.64% | 1,137,676 |
| May 16, 2024 | 57.99 | 57.99 | 57.72 | 57.77 | 56.99 | -0.12% | 1,229,544 |
| May 15, 2024 | 57.66 | 57.89 | 57.53 | 57.84 | 57.05 | 1.37% | 1,705,907 |
| May 14, 2024 | 56.97 | 57.11 | 56.82 | 57.06 | 56.29 | 0.51% | 1,162,390 |
| May 13, 2024 | 56.91 | 56.93 | 56.75 | 56.77 | 56.00 | 0.19% | 2,223,490 |
| May 10, 2024 | 56.74 | 56.81 | 56.57 | 56.66 | 55.89 | -0.51% | 908,717 |
| May 9, 2024 | 56.52 | 57.03 | 56.50 | 56.95 | 56.18 | 0.42% | 1,622,804 |
| May 8, 2024 | 56.77 | 56.86 | 56.68 | 56.71 | 55.94 | -0.53% | 1,500,008 |
| May 7, 2024 | 57.08 | 57.30 | 56.94 | 57.01 | 56.24 | 0.56% | 1,117,440 |
| May 6, 2024 | 56.53 | 56.73 | 56.40 | 56.69 | 55.92 | 0.39% | 988,484 |
| May 3, 2024 | 56.58 | 56.66 | 56.16 | 56.47 | 55.70 | 0.91% | 1,432,299 |