Vanguard Long-Term Treasury Index Fund Institutional Shares (VLGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.71
-0.21 (-0.88%)
Apr 17, 2025, 4:00 PM EDT
VLGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.93% |
| Apr 23, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.89% |
| Apr 22, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.56% |
| Apr 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.56% |
| Apr 17, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.88% |
| Apr 16, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.59% |
| Apr 15, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.34% |
| Apr 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% |
| Apr 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.17% |
| Apr 10, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -2.17% |
| Apr 9, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.29% |
| Apr 8, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.81% |
| Apr 7, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.79% |
| Apr 4, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.85% |
| Apr 3, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.73% |
| Apr 2, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.08% |
| Apr 1, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.73% |
| Mar 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.45% |
| Mar 28, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.30 | 1.33% |
| Mar 27, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.98 | -0.29% |
| Mar 26, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.05 | -0.58% |
| Mar 25, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.19 | 0.08% |
| Mar 24, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.17 | -0.98% |
| Mar 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.41 | -0.53% |
| Mar 20, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.54 | 0.16% |
| Mar 19, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.50 | 0.41% |
| Mar 18, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.40 | 0.20% |
| Mar 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.35 | 0.41% |
| Mar 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.25 | -0.53% |
| Mar 13, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | 0.82% |
| Mar 12, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.18 | -0.57% |
| Mar 11, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.32 | -0.69% |
| Mar 10, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.49 | 1.11% |
| Mar 7, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.22 | -0.37% |
| Mar 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | -0.29% |
| Mar 5, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | -0.81% |
| Mar 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.58 | -1.08% |
| Mar 3, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.85 | 0.52% |
| Feb 28, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.72 | 0.73% |
| Feb 27, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.46 | -0.48% |
| Feb 26, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.58 | 0.53% |
| Feb 25, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.45 | 1.53% |
| Feb 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.08 | 0.29% |
| Feb 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.01 | 1.13% |
| Feb 20, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.75 | 0.29% |
| Feb 19, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.68 | 0.13% |
| Feb 18, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.65 | -1.04% |
| Feb 14, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.90 | 0.54% |
| Feb 13, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.77 | 1.48% |
| Feb 12, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.42 | -1.30% |