Vanguard Long-Term Treasury ETF (VGLT)

VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	55.57	55.64	55.32	55.32	55.32	-0.58%	1,170,479
Apr 20, 2026	55.66	55.68	55.45	55.64	55.64	-0.02%	1,000,268
Apr 17, 2026	55.63	55.75	55.56	55.65	55.65	0.83%	1,204,114
Apr 16, 2026	55.54	55.58	55.13	55.19	55.19	-0.54%	1,057,786
Apr 15, 2026	55.60	55.63	55.43	55.49	55.49	-0.39%	648,161
Apr 14, 2026	55.42	55.73	55.37	55.71	55.71	0.51%	702,315
Apr 13, 2026	55.22	55.45	55.12	55.43	55.43	0.31%	1,010,397
Apr 10, 2026	55.34	55.38	55.17	55.26	55.26	-0.25%	1,194,626
Apr 9, 2026	55.37	55.65	55.20	55.40	55.40	-0.18%	1,173,554
Apr 8, 2026	55.76	55.77	55.40	55.50	55.50	0.36%	1,296,051
Apr 7, 2026	55.24	55.35	54.88	55.30	55.30	-	1,776,537
Apr 6, 2026	55.21	55.42	55.15	55.30	55.30	-0.13%	1,374,545
Apr 2, 2026	55.06	55.44	55.04	55.37	55.37	0.49%	2,059,750
Apr 1, 2026	55.11	55.36	55.07	55.10	55.10	-0.46%	2,602,739
Mar 31, 2026	55.51	55.64	55.29	55.36	55.13	-0.03%	2,971,643
Mar 30, 2026	55.31	55.49	55.22	55.37	55.14	1.22%	1,878,618
Mar 27, 2026	54.57	54.94	54.54	54.70	54.48	-0.44%	2,903,516
Mar 26, 2026	55.11	55.26	54.86	54.94	54.72	-0.81%	2,351,411
Mar 25, 2026	55.35	55.43	55.20	55.39	55.16	0.89%	2,728,309
Mar 24, 2026	54.71	55.06	54.63	54.90	54.68	-0.40%	4,330,746
Mar 23, 2026	54.97	55.33	54.85	55.12	54.90	0.62%	5,236,031
Mar 20, 2026	55.40	55.42	54.74	54.78	54.56	-1.86%	17,568,988
Mar 19, 2026	55.55	55.95	55.51	55.82	55.59	0.49%	2,729,225
Mar 18, 2026	55.80	55.86	55.55	55.55	55.32	-0.59%	2,149,717
Mar 17, 2026	55.82	55.94	55.79	55.88	55.65	0.32%	1,557,745
Mar 16, 2026	55.69	55.77	55.56	55.70	55.47	0.74%	1,901,923
Mar 13, 2026	55.54	55.65	55.25	55.29	55.06	-0.47%	7,707,818
Mar 12, 2026	55.54	55.72	55.47	55.55	55.32	-0.27%	2,582,206
Mar 11, 2026	56.05	56.08	55.66	55.70	55.47	-1.15%	2,901,145
Mar 10, 2026	56.65	56.74	56.35	56.35	56.12	-0.90%	2,760,262
Mar 9, 2026	56.30	56.90	56.27	56.86	56.63	0.73%	3,102,036
Mar 6, 2026	56.34	56.71	56.17	56.45	56.22	-0.32%	2,779,957
Mar 5, 2026	56.53	56.70	56.47	56.63	56.40	-0.42%	2,964,467
Mar 4, 2026	56.95	57.04	56.83	56.87	56.64	-0.28%	2,255,405
Mar 3, 2026	56.75	57.17	56.73	57.03	56.80	-0.19%	6,972,081
Mar 2, 2026	57.37	57.38	57.00	57.14	56.91	-1.21%	2,569,901
Feb 27, 2026	57.80	57.90	57.72	57.84	57.42	0.52%	2,007,528
Feb 26, 2026	57.42	57.58	57.42	57.54	57.12	0.38%	1,169,196
Feb 25, 2026	57.22	57.43	57.22	57.32	56.90	-	1,588,482
Feb 24, 2026	57.36	57.41	57.26	57.32	56.90	0.10%	1,386,346
Feb 23, 2026	57.13	57.40	57.13	57.26	56.84	0.37%	8,146,861
Feb 20, 2026	57.20	57.25	56.79	57.05	56.63	-0.19%	2,494,105
Feb 19, 2026	57.02	57.21	57.01	57.16	56.74	0.12%	1,527,746
Feb 18, 2026	57.19	57.28	57.06	57.09	56.67	-0.35%	1,518,959
Feb 17, 2026	57.33	57.42	57.24	57.29	56.87	0.19%	9,994,214
Feb 13, 2026	57.13	57.26	57.10	57.18	56.76	0.49%	2,404,848
Feb 12, 2026	56.41	56.94	56.40	56.90	56.48	1.19%	2,218,474
Feb 11, 2026	56.22	56.48	56.18	56.23	55.82	-0.48%	2,014,762
Feb 10, 2026	56.35	56.52	56.35	56.50	56.09	1.00%	2,025,849
Feb 9, 2026	55.77	55.97	55.67	55.94	55.53	0.04%	2,023,113

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.