Vanguard Long-Term Treasury ETF (VGLT)
NASDAQ: VGLT · Real-Time Price · USD
54.86
-0.28 (-0.51%)
At close: Jul 23, 2025, 4:00 PM
54.75
-0.11 (-0.20%)
After-hours: Jul 23, 2025, 7:48 PM EDT
VGLT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 54.89 | 54.97 | 54.74 | 54.86 | 54.86 | -0.51% | 1,609,961 |
Jul 22, 2025 | 54.93 | 55.28 | 54.91 | 55.14 | 55.14 | 0.55% | 1,523,323 |
Jul 21, 2025 | 54.97 | 55.13 | 54.82 | 54.84 | 54.84 | 0.79% | 1,200,739 |
Jul 18, 2025 | 54.48 | 54.51 | 54.31 | 54.41 | 54.41 | 0.22% | 1,573,180 |
Jul 17, 2025 | 54.35 | 54.50 | 54.21 | 54.29 | 54.29 | -0.04% | 1,663,763 |
Jul 16, 2025 | 54.38 | 54.59 | 53.77 | 54.31 | 54.31 | 0.18% | 6,400,722 |
Jul 15, 2025 | 54.74 | 54.75 | 54.15 | 54.21 | 54.21 | -0.68% | 3,113,169 |
Jul 14, 2025 | 54.53 | 54.74 | 54.40 | 54.58 | 54.58 | -0.15% | 1,371,798 |
Jul 11, 2025 | 54.92 | 54.95 | 54.60 | 54.66 | 54.66 | -1.26% | 1,182,980 |
Jul 10, 2025 | 55.28 | 55.41 | 55.09 | 55.36 | 55.36 | 0.09% | 1,121,869 |
Jul 9, 2025 | 54.89 | 55.32 | 54.89 | 55.31 | 55.31 | 0.97% | 2,086,452 |
Jul 8, 2025 | 54.52 | 54.80 | 54.47 | 54.78 | 54.78 | -0.15% | 1,220,313 |
Jul 7, 2025 | 55.09 | 55.11 | 54.74 | 54.86 | 54.86 | -0.90% | 1,717,909 |
Jul 3, 2025 | 55.46 | 55.52 | 55.27 | 55.36 | 55.36 | -0.54% | 1,808,596 |
Jul 2, 2025 | 55.47 | 55.67 | 55.42 | 55.66 | 55.66 | -0.57% | 2,063,802 |
Jul 1, 2025 | 56.01 | 56.13 | 55.74 | 55.98 | 55.98 | -0.25% | 2,228,440 |
Jun 30, 2025 | 55.89 | 56.22 | 55.74 | 56.12 | 55.92 | 0.92% | 2,636,913 |
Jun 27, 2025 | 55.73 | 56.05 | 55.53 | 55.61 | 55.41 | -0.55% | 1,654,841 |
Jun 26, 2025 | 55.73 | 55.94 | 55.52 | 55.92 | 55.72 | 0.43% | 1,494,563 |
Jun 25, 2025 | 55.46 | 55.69 | 55.30 | 55.68 | 55.48 | 0.05% | 1,191,828 |
Jun 24, 2025 | 55.11 | 55.74 | 55.08 | 55.65 | 55.45 | 0.65% | 1,690,985 |
Jun 23, 2025 | 55.35 | 55.66 | 55.26 | 55.29 | 55.09 | 0.38% | 2,171,611 |
Jun 20, 2025 | 54.86 | 55.26 | 54.76 | 55.08 | 54.88 | -0.13% | 1,333,749 |
Jun 18, 2025 | 55.30 | 55.42 | 55.00 | 55.15 | 54.95 | 0.11% | 1,959,449 |
Jun 17, 2025 | 54.80 | 55.16 | 54.65 | 55.09 | 54.89 | 1.10% | 1,525,495 |
Jun 16, 2025 | 54.81 | 55.04 | 54.48 | 54.49 | 54.29 | -0.82% | 1,957,875 |
Jun 13, 2025 | 55.20 | 55.28 | 54.65 | 54.94 | 54.74 | -0.94% | 1,954,837 |
Jun 12, 2025 | 55.31 | 55.48 | 55.15 | 55.46 | 55.26 | 1.11% | 1,891,257 |
Jun 11, 2025 | 54.66 | 55.00 | 54.60 | 54.85 | 54.65 | 0.37% | 1,989,519 |
Jun 10, 2025 | 54.83 | 54.85 | 54.48 | 54.65 | 54.45 | 0.42% | 1,292,092 |
Jun 9, 2025 | 54.18 | 54.54 | 54.18 | 54.42 | 54.22 | 0.13% | 1,701,012 |
Jun 6, 2025 | 54.59 | 54.69 | 54.31 | 54.35 | 54.15 | -1.22% | 1,733,603 |
Jun 5, 2025 | 55.16 | 55.31 | 54.91 | 55.02 | 54.82 | - | 1,875,786 |
Jun 4, 2025 | 54.65 | 55.16 | 54.56 | 55.02 | 54.82 | 1.53% | 2,625,112 |
Jun 3, 2025 | 54.45 | 54.61 | 54.12 | 54.19 | 53.99 | -0.13% | 1,915,780 |
Jun 2, 2025 | 54.35 | 54.47 | 54.07 | 54.26 | 54.06 | -1.29% | 3,014,115 |
May 30, 2025 | 54.82 | 55.04 | 54.71 | 54.97 | 54.56 | 0.27% | 3,092,519 |
May 29, 2025 | 54.60 | 54.92 | 54.55 | 54.82 | 54.41 | 0.85% | 2,345,480 |
May 28, 2025 | 54.38 | 54.47 | 54.15 | 54.36 | 53.95 | -0.46% | 2,973,839 |
May 27, 2025 | 54.34 | 54.75 | 54.23 | 54.61 | 54.20 | 1.24% | 3,460,948 |
May 23, 2025 | 54.05 | 54.08 | 53.79 | 53.94 | 53.54 | 0.24% | 3,110,383 |
May 22, 2025 | 53.31 | 53.83 | 53.18 | 53.81 | 53.41 | 0.50% | 4,235,661 |
May 21, 2025 | 53.97 | 54.18 | 53.42 | 53.54 | 53.14 | -1.54% | 4,402,061 |
May 20, 2025 | 54.41 | 54.50 | 54.18 | 54.38 | 53.97 | -0.66% | 2,584,384 |
May 19, 2025 | 54.08 | 54.78 | 54.05 | 54.74 | 54.33 | -0.29% | 3,610,819 |
May 16, 2025 | 55.23 | 55.26 | 54.85 | 54.90 | 54.49 | 0.18% | 2,401,791 |
May 15, 2025 | 54.50 | 54.91 | 54.43 | 54.80 | 54.39 | 0.87% | 2,919,228 |
May 14, 2025 | 54.55 | 54.63 | 54.24 | 54.33 | 53.92 | -0.57% | 3,209,038 |
May 13, 2025 | 54.79 | 54.88 | 54.45 | 54.64 | 54.23 | -0.42% | 2,722,667 |
May 12, 2025 | 54.93 | 55.16 | 54.83 | 54.87 | 54.46 | -0.89% | 1,723,296 |