Vanguard Long-Term Treasury ETF (VGLT)

VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	54.91	54.94	54.70	54.72	54.72	-0.55%	1,159,898
May 8, 2026	55.04	55.16	54.98	55.02	55.02	0.42%	1,073,344
May 7, 2026	55.18	55.18	54.75	54.79	54.79	-0.44%	3,308,440
May 6, 2026	55.01	55.11	54.93	55.03	55.03	0.77%	1,675,600
May 5, 2026	54.47	54.65	54.43	54.61	54.61	0.46%	1,415,557
May 4, 2026	54.58	54.59	54.23	54.36	54.36	-0.68%	2,400,297
May 1, 2026	54.67	54.98	54.58	54.73	54.73	-0.07%	2,042,333
Apr 30, 2026	54.91	54.93	54.65	54.77	54.56	-0.04%	2,089,763
Apr 29, 2026	54.98	54.98	54.71	54.79	54.58	-0.77%	1,942,331
Apr 28, 2026	55.06	55.22	54.96	55.22	55.00	0.06%	1,617,907
Apr 27, 2026	55.30	55.38	55.12	55.18	54.97	-0.45%	1,278,947
Apr 24, 2026	55.24	55.48	55.14	55.43	55.22	0.20%	1,016,481
Apr 23, 2026	55.49	55.60	55.13	55.32	55.11	-0.22%	1,594,584
Apr 22, 2026	55.61	55.67	55.40	55.44	55.23	0.22%	2,816,977
Apr 21, 2026	55.57	55.64	55.32	55.32	55.11	-0.58%	1,171,742
Apr 20, 2026	55.66	55.68	55.45	55.64	55.43	-0.02%	1,001,728
Apr 17, 2026	55.63	55.75	55.56	55.65	55.44	0.83%	1,501,200
Apr 16, 2026	55.54	55.58	55.13	55.19	54.98	-0.54%	1,059,378
Apr 15, 2026	55.60	55.63	55.43	55.49	55.28	-0.39%	655,279
Apr 14, 2026	55.42	55.73	55.37	55.71	55.50	0.51%	703,952
Apr 13, 2026	55.22	55.45	55.12	55.43	55.22	0.31%	1,023,311
Apr 10, 2026	55.34	55.38	55.17	55.26	55.05	-0.25%	1,195,965
Apr 9, 2026	55.37	55.65	55.20	55.40	55.19	-0.18%	1,181,119
Apr 8, 2026	55.76	55.77	55.40	55.50	55.29	0.36%	1,319,900
Apr 7, 2026	55.24	55.35	54.88	55.30	55.09	-	1,834,360
Apr 6, 2026	55.21	55.42	55.15	55.30	55.09	-0.13%	1,376,639
Apr 2, 2026	55.06	55.44	55.04	55.37	55.16	0.49%	2,063,541
Apr 1, 2026	55.11	55.36	55.07	55.10	54.89	-0.46%	2,604,801
Mar 31, 2026	55.51	55.64	55.29	55.36	54.92	-0.03%	2,971,643
Mar 30, 2026	55.31	55.49	55.22	55.37	54.93	1.22%	1,878,618
Mar 27, 2026	54.57	54.94	54.54	54.70	54.27	-0.44%	2,903,516
Mar 26, 2026	55.11	55.26	54.86	54.94	54.51	-0.81%	2,351,411
Mar 25, 2026	55.35	55.43	55.20	55.39	54.95	0.89%	2,728,309
Mar 24, 2026	54.71	55.06	54.63	54.90	54.47	-0.40%	4,330,746
Mar 23, 2026	54.97	55.33	54.85	55.12	54.68	0.62%	5,236,031
Mar 20, 2026	55.40	55.42	54.74	54.78	54.35	-1.86%	17,568,988
Mar 19, 2026	55.55	55.95	55.51	55.82	55.38	0.49%	2,729,225
Mar 18, 2026	55.80	55.86	55.55	55.55	55.11	-0.59%	2,149,717
Mar 17, 2026	55.82	55.94	55.79	55.88	55.44	0.32%	1,557,745
Mar 16, 2026	55.69	55.77	55.56	55.70	55.26	0.74%	1,901,923
Mar 13, 2026	55.54	55.65	55.25	55.29	54.85	-0.47%	7,707,818
Mar 12, 2026	55.54	55.72	55.47	55.55	55.11	-0.27%	2,582,206
Mar 11, 2026	56.05	56.08	55.66	55.70	55.26	-1.15%	2,901,145
Mar 10, 2026	56.65	56.74	56.35	56.35	55.91	-0.90%	2,760,262
Mar 9, 2026	56.30	56.90	56.27	56.86	56.41	0.73%	3,102,036
Mar 6, 2026	56.34	56.71	56.17	56.45	56.00	-0.32%	2,779,957
Mar 5, 2026	56.53	56.70	56.47	56.63	56.18	-0.42%	2,964,467
Mar 4, 2026	56.95	57.04	56.83	56.87	56.42	-0.28%	2,255,405
Mar 3, 2026	56.75	57.17	56.73	57.03	56.58	-0.19%	6,972,081
Mar 2, 2026	57.37	57.38	57.00	57.14	56.69	-1.21%	2,569,901

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.