Vanguard Long-Term Treasury ETF (VGLT)

VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	57.02	57.21	57.01	57.16	57.16	0.12%	1,463,199
Feb 18, 2026	57.19	57.28	57.06	57.09	57.09	-0.35%	1,517,363
Feb 17, 2026	57.33	57.42	57.24	57.29	57.29	0.19%	9,994,172
Feb 13, 2026	57.13	57.26	57.10	57.18	57.18	0.49%	2,404,848
Feb 12, 2026	56.41	56.94	56.40	56.90	56.90	1.19%	2,218,474
Feb 11, 2026	56.22	56.48	56.18	56.23	56.23	-0.48%	2,014,762
Feb 10, 2026	56.35	56.52	56.35	56.50	56.50	1.00%	2,025,849
Feb 9, 2026	55.77	55.97	55.67	55.94	55.94	0.04%	2,023,113
Feb 6, 2026	55.92	55.95	55.76	55.92	55.92	0.02%	1,782,508
Feb 5, 2026	55.61	55.92	55.51	55.91	55.91	1.01%	3,127,715
Feb 4, 2026	55.39	55.47	55.31	55.35	55.35	-0.22%	2,799,677
Feb 3, 2026	55.32	55.50	55.29	55.47	55.47	0.16%	2,825,885
Feb 2, 2026	55.63	55.64	55.37	55.38	55.38	-0.63%	3,079,665
Jan 30, 2026	55.83	55.95	55.70	55.73	55.52	-0.43%	3,298,242
Jan 29, 2026	55.70	56.03	55.67	55.97	55.75	0.04%	2,800,998
Jan 28, 2026	55.90	56.00	55.78	55.95	55.73	-0.21%	2,321,973
Jan 27, 2026	56.24	56.32	56.01	56.07	55.85	-0.51%	1,756,839
Jan 26, 2026	56.39	56.45	56.28	56.36	56.14	0.45%	2,098,469
Jan 23, 2026	56.07	56.17	55.89	56.11	55.89	0.20%	2,454,696
Jan 22, 2026	55.77	56.03	55.70	56.00	55.78	0.36%	2,557,309
Jan 21, 2026	55.49	55.89	55.40	55.80	55.59	0.69%	3,590,346
Jan 20, 2026	55.41	55.63	55.36	55.42	55.21	-1.16%	4,502,294
Jan 16, 2026	56.29	56.38	56.03	56.07	55.85	-0.59%	3,531,523
Jan 15, 2026	56.58	56.60	56.39	56.40	56.18	-0.05%	2,238,937
Jan 14, 2026	56.19	56.49	56.19	56.43	56.21	0.57%	3,441,152
Jan 13, 2026	56.17	56.20	55.99	56.11	55.89	0.14%	3,675,874
Jan 12, 2026	55.96	56.19	55.91	56.03	55.81	-0.25%	2,475,925
Jan 9, 2026	55.84	56.22	55.73	56.17	55.95	0.55%	4,674,836
Jan 8, 2026	55.86	56.00	55.82	55.86	55.65	-0.50%	1,898,150
Jan 7, 2026	56.15	56.25	55.96	56.14	55.92	0.54%	4,820,650
Jan 6, 2026	55.76	55.86	55.61	55.84	55.63	-0.16%	2,361,781
Jan 5, 2026	55.75	55.96	55.72	55.93	55.71	0.43%	4,329,813
Jan 2, 2026	55.87	55.89	55.66	55.69	55.48	-0.20%	2,467,016
Dec 31, 2025	56.03	56.15	55.77	55.80	55.59	-0.61%	2,230,223
Dec 30, 2025	56.05	56.23	56.01	56.14	55.92	-0.14%	1,559,427
Dec 29, 2025	56.17	56.24	56.08	56.22	56.00	0.30%	1,954,366
Dec 26, 2025	56.20	56.25	55.95	56.05	55.83	-0.18%	1,560,321
Dec 24, 2025	56.01	56.19	55.96	56.15	55.93	0.52%	1,200,401
Dec 23, 2025	55.61	55.90	55.58	55.86	55.65	0.13%	1,992,936
Dec 22, 2025	55.82	55.84	55.73	55.79	55.58	-0.11%	1,794,286
Dec 19, 2025	55.93	56.02	55.82	55.85	55.64	-0.39%	1,999,912
Dec 18, 2025	56.03	56.17	56.00	56.07	55.85	0.04%	1,985,337
Dec 17, 2025	55.94	56.16	55.92	56.05	55.62	-0.09%	1,592,863
Dec 16, 2025	55.68	56.12	55.67	56.10	55.67	0.50%	2,373,605
Dec 15, 2025	55.98	56.07	55.80	55.82	55.39	0.11%	2,025,695
Dec 12, 2025	55.76	55.84	55.67	55.76	55.33	-0.85%	2,271,842
Dec 11, 2025	56.52	56.60	56.22	56.24	55.81	-0.07%	1,615,836
Dec 10, 2025	56.07	56.38	56.00	56.28	55.85	0.39%	2,808,119
Dec 9, 2025	56.29	56.30	56.01	56.06	55.63	0.05%	2,064,790
Dec 8, 2025	56.22	56.23	55.86	56.03	55.60	-0.34%	1,817,098

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.