Vanguard Long-Term Treasury ETF (VGLT)

VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	54.40	54.51	54.16	54.25	54.25	-0.26%	1,954,581
Jun 9, 2026	54.30	54.42	54.20	54.39	54.39	0.50%	2,409,342
Jun 8, 2026	54.47	54.52	54.11	54.12	54.12	-0.40%	1,362,518
Jun 5, 2026	54.31	54.52	54.29	54.34	54.34	-0.59%	1,909,276
Jun 4, 2026	54.70	54.77	54.60	54.66	54.66	0.24%	1,045,559
Jun 3, 2026	54.50	54.61	54.42	54.53	54.53	-0.40%	1,539,093
Jun 2, 2026	54.84	54.84	54.66	54.75	54.75	0.24%	4,692,249
Jun 1, 2026	54.33	54.68	54.25	54.62	54.62	-0.01%	2,985,089
May 29, 2026	54.87	54.95	54.72	54.84	54.63	0.05%	2,817,261
May 28, 2026	54.62	54.88	54.55	54.81	54.60	0.48%	2,180,802
May 27, 2026	54.54	54.67	54.48	54.55	54.34	0.20%	1,628,050
May 26, 2026	54.59	54.59	54.32	54.44	54.23	0.57%	3,474,954
May 22, 2026	54.13	54.15	53.86	54.13	53.92	0.41%	2,637,428
May 21, 2026	53.56	53.92	53.38	53.91	53.70	0.34%	2,299,578
May 20, 2026	53.22	53.79	53.21	53.73	53.52	1.02%	4,475,561
May 19, 2026	53.17	53.33	53.04	53.19	52.98	-0.62%	3,200,461
May 18, 2026	53.62	53.74	53.39	53.52	53.31	-0.11%	2,945,866
May 15, 2026	53.71	53.76	53.53	53.58	53.37	-1.40%	2,333,367
May 14, 2026	54.56	54.62	54.34	54.34	54.13	0.11%	1,108,855
May 13, 2026	54.35	54.41	54.15	54.28	54.07	-0.18%	1,210,410
May 12, 2026	54.49	54.50	54.34	54.38	54.17	-0.62%	1,458,420
May 11, 2026	54.91	54.94	54.70	54.72	54.51	-0.55%	1,161,906
May 8, 2026	55.04	55.16	54.98	55.02	54.81	0.42%	1,077,788
May 7, 2026	55.18	55.18	54.75	54.79	54.58	-0.44%	3,311,456
May 6, 2026	55.01	55.11	54.93	55.03	54.82	0.77%	1,676,850
May 5, 2026	54.47	54.65	54.43	54.61	54.40	0.46%	1,440,126
May 4, 2026	54.58	54.59	54.23	54.36	54.15	-0.68%	2,408,005
May 1, 2026	54.67	54.98	54.58	54.73	54.52	0.31%	2,043,773
Apr 30, 2026	54.91	54.93	54.65	54.77	54.35	-0.04%	2,089,763
Apr 29, 2026	54.98	54.98	54.71	54.79	54.37	-0.77%	1,942,331
Apr 28, 2026	55.06	55.22	54.96	55.22	54.79	0.06%	1,617,907
Apr 27, 2026	55.30	55.38	55.12	55.18	54.75	-0.45%	1,278,947
Apr 24, 2026	55.24	55.48	55.14	55.43	55.00	0.20%	1,016,481
Apr 23, 2026	55.49	55.60	55.13	55.32	54.89	-0.22%	1,594,584
Apr 22, 2026	55.61	55.67	55.40	55.44	55.01	0.22%	2,816,977
Apr 21, 2026	55.57	55.64	55.32	55.32	54.89	-0.58%	1,171,742
Apr 20, 2026	55.66	55.68	55.45	55.64	55.21	-0.02%	1,001,728
Apr 17, 2026	55.63	55.75	55.56	55.65	55.22	0.83%	1,501,200
Apr 16, 2026	55.54	55.58	55.13	55.19	54.76	-0.54%	1,059,378
Apr 15, 2026	55.60	55.63	55.43	55.49	55.06	-0.39%	655,279
Apr 14, 2026	55.42	55.73	55.37	55.71	55.28	0.51%	703,952
Apr 13, 2026	55.22	55.45	55.12	55.43	55.00	0.31%	1,023,311
Apr 10, 2026	55.34	55.38	55.17	55.26	54.83	-0.25%	1,195,965
Apr 9, 2026	55.37	55.65	55.20	55.40	54.97	-0.18%	1,181,119
Apr 8, 2026	55.76	55.77	55.40	55.50	55.07	0.36%	1,319,900
Apr 7, 2026	55.24	55.35	54.88	55.30	54.87	-	1,834,360
Apr 6, 2026	55.21	55.42	55.15	55.30	54.87	-0.13%	1,376,639
Apr 2, 2026	55.06	55.44	55.04	55.37	54.94	0.49%	2,063,541
Apr 1, 2026	55.11	55.36	55.07	55.10	54.67	-0.05%	2,604,801
Mar 31, 2026	55.51	55.64	55.29	55.36	54.70	-0.03%	2,971,643

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.