Vanguard Long-Term Treasury ETF (VGLT)

VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	56.05	56.08	55.66	55.70	55.70	-1.15%	2,895,899
Mar 10, 2026	56.65	56.74	56.35	56.35	56.35	-0.90%	2,735,815
Mar 9, 2026	56.30	56.90	56.27	56.86	56.86	0.73%	3,071,086
Mar 6, 2026	56.34	56.71	56.17	56.45	56.45	-0.32%	2,773,932
Mar 5, 2026	56.53	56.70	56.47	56.63	56.63	-0.42%	2,959,811
Mar 4, 2026	56.95	57.04	56.83	56.87	56.87	-0.28%	2,242,879
Mar 3, 2026	56.75	57.17	56.73	57.03	57.03	-0.19%	6,948,136
Mar 2, 2026	57.37	57.38	57.00	57.14	57.14	-1.21%	2,565,270
Feb 27, 2026	57.80	57.90	57.72	57.84	57.65	0.52%	2,007,528
Feb 26, 2026	57.42	57.58	57.42	57.54	57.35	0.38%	1,169,196
Feb 25, 2026	57.22	57.43	57.22	57.32	57.13	-	1,588,482
Feb 24, 2026	57.36	57.41	57.26	57.32	57.13	0.10%	1,386,346
Feb 23, 2026	57.13	57.40	57.13	57.26	57.07	0.37%	8,146,861
Feb 20, 2026	57.20	57.25	56.79	57.05	56.87	-0.19%	2,494,105
Feb 19, 2026	57.02	57.21	57.01	57.16	56.97	0.12%	1,527,746
Feb 18, 2026	57.19	57.28	57.06	57.09	56.91	-0.35%	1,518,959
Feb 17, 2026	57.33	57.42	57.24	57.29	57.10	0.19%	9,994,214
Feb 13, 2026	57.13	57.26	57.10	57.18	56.99	0.49%	2,404,848
Feb 12, 2026	56.41	56.94	56.40	56.90	56.72	1.19%	2,218,474
Feb 11, 2026	56.22	56.48	56.18	56.23	56.05	-0.48%	2,014,762
Feb 10, 2026	56.35	56.52	56.35	56.50	56.32	1.00%	2,025,849
Feb 9, 2026	55.77	55.97	55.67	55.94	55.76	0.04%	2,023,113
Feb 6, 2026	55.92	55.95	55.76	55.92	55.74	0.02%	1,782,508
Feb 5, 2026	55.61	55.92	55.51	55.91	55.73	1.01%	3,127,715
Feb 4, 2026	55.39	55.47	55.31	55.35	55.17	-0.22%	2,799,677
Feb 3, 2026	55.32	55.50	55.29	55.47	55.29	0.16%	2,825,885
Feb 2, 2026	55.63	55.64	55.37	55.38	55.20	-0.63%	3,079,665
Jan 30, 2026	55.83	55.95	55.70	55.73	55.34	-0.43%	3,298,242
Jan 29, 2026	55.70	56.03	55.67	55.97	55.57	0.04%	2,800,998
Jan 28, 2026	55.90	56.00	55.78	55.95	55.55	-0.21%	2,321,973
Jan 27, 2026	56.24	56.32	56.01	56.07	55.67	-0.51%	1,756,839
Jan 26, 2026	56.39	56.45	56.28	56.36	55.96	0.45%	2,098,469
Jan 23, 2026	56.07	56.17	55.89	56.11	55.71	0.20%	2,454,696
Jan 22, 2026	55.77	56.03	55.70	56.00	55.60	0.36%	2,557,309
Jan 21, 2026	55.49	55.89	55.40	55.80	55.41	0.69%	3,590,346
Jan 20, 2026	55.41	55.63	55.36	55.42	55.03	-1.16%	4,502,294
Jan 16, 2026	56.29	56.38	56.03	56.07	55.67	-0.59%	3,531,523
Jan 15, 2026	56.58	56.60	56.39	56.40	56.00	-0.05%	2,238,937
Jan 14, 2026	56.19	56.49	56.19	56.43	56.03	0.57%	3,441,152
Jan 13, 2026	56.17	56.20	55.99	56.11	55.71	0.14%	3,675,874
Jan 12, 2026	55.96	56.19	55.91	56.03	55.63	-0.25%	2,475,925
Jan 9, 2026	55.84	56.22	55.73	56.17	55.77	0.55%	4,674,836
Jan 8, 2026	55.86	56.00	55.82	55.86	55.46	-0.50%	1,898,150
Jan 7, 2026	56.15	56.25	55.96	56.14	55.74	0.54%	4,820,650
Jan 6, 2026	55.76	55.86	55.61	55.84	55.44	-0.16%	2,361,781
Jan 5, 2026	55.75	55.96	55.72	55.93	55.53	0.43%	4,329,813
Jan 2, 2026	55.87	55.89	55.66	55.69	55.30	-0.20%	2,467,016
Dec 31, 2025	56.03	56.15	55.77	55.80	55.41	-0.61%	2,230,223
Dec 30, 2025	56.05	56.23	56.01	56.14	55.74	-0.14%	1,559,427
Dec 29, 2025	56.17	56.24	56.08	56.22	55.82	0.30%	1,954,366

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.