Vanguard Long-Term Treasury Idx Instl (VLGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.93
+0.10 (0.42%)
At close: Dec 18, 2025
VLGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.42% |
| Dec 17, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.46% |
| Dec 16, 2025 | 23.85 | 23.85 | 23.85 | 23.94 | 23.85 | 0.50% |
| Dec 15, 2025 | 23.73 | 23.73 | 23.73 | 23.82 | 23.73 | 0.13% |
| Dec 12, 2025 | 23.70 | 23.70 | 23.70 | 23.79 | 23.70 | -0.88% |
| Dec 11, 2025 | 23.91 | 23.91 | 23.91 | 24.00 | 23.91 | -0.04% |
| Dec 10, 2025 | 23.92 | 23.92 | 23.92 | 24.01 | 23.92 | 0.33% |
| Dec 9, 2025 | 23.84 | 23.84 | 23.84 | 23.93 | 23.84 | 0.04% |
| Dec 8, 2025 | 23.83 | 23.83 | 23.83 | 23.92 | 23.83 | -0.29% |
| Dec 5, 2025 | 23.90 | 23.90 | 23.90 | 23.99 | 23.90 | -0.46% |
| Dec 4, 2025 | 24.01 | 24.01 | 24.01 | 24.10 | 24.01 | -0.45% |
| Dec 3, 2025 | 24.12 | 24.12 | 24.12 | 24.21 | 24.12 | 0.25% |
| Dec 2, 2025 | 24.06 | 24.06 | 24.06 | 24.15 | 24.06 | 0.04% |
| Dec 1, 2025 | 24.05 | 24.05 | 24.05 | 24.14 | 24.05 | -1.07% |
| Nov 28, 2025 | 24.31 | 24.31 | 24.31 | 24.40 | 24.31 | -0.81% |
| Nov 26, 2025 | 24.42 | 24.42 | 24.42 | 24.60 | 24.42 | 0.33% |
| Nov 25, 2025 | 24.34 | 24.34 | 24.34 | 24.52 | 24.34 | 0.29% |
| Nov 24, 2025 | 24.27 | 24.27 | 24.27 | 24.45 | 24.27 | 0.53% |
| Nov 21, 2025 | 24.14 | 24.14 | 24.14 | 24.32 | 24.14 | 0.25% |
| Nov 20, 2025 | 24.08 | 24.08 | 24.08 | 24.26 | 24.08 | 0.37% |
| Nov 19, 2025 | 23.99 | 23.99 | 23.99 | 24.17 | 23.99 | -0.12% |
| Nov 18, 2025 | 24.02 | 24.02 | 24.02 | 24.20 | 24.02 | -0.04% |
| Nov 17, 2025 | 24.03 | 24.03 | 24.03 | 24.21 | 24.03 | 0.25% |
| Nov 14, 2025 | 23.97 | 23.97 | 23.97 | 24.15 | 23.97 | -0.54% |
| Nov 13, 2025 | 24.10 | 24.10 | 24.10 | 24.28 | 24.10 | -0.70% |
| Nov 12, 2025 | 24.27 | 24.27 | 24.27 | 24.45 | 24.27 | 0.12% |
| Nov 11, 2025 | 24.24 | 24.24 | 24.24 | 24.42 | 24.24 | 0.49% |
| Nov 10, 2025 | 24.12 | 24.12 | 24.12 | 24.30 | 24.12 | -0.04% |
| Nov 7, 2025 | 24.13 | 24.13 | 24.13 | 24.31 | 24.13 | -0.21% |
| Nov 6, 2025 | 24.18 | 24.18 | 24.18 | 24.36 | 24.18 | 0.87% |
| Nov 5, 2025 | 23.97 | 23.97 | 23.97 | 24.15 | 23.97 | -1.02% |
| Nov 4, 2025 | 24.22 | 24.22 | 24.22 | 24.40 | 24.22 | 0.25% |
| Nov 3, 2025 | 24.16 | 24.16 | 24.16 | 24.34 | 24.16 | -0.25% |
| Oct 31, 2025 | 24.22 | 24.22 | 24.22 | 24.40 | 24.22 | -0.61% |
| Oct 30, 2025 | 24.28 | 24.28 | 24.28 | 24.55 | 24.28 | -0.45% |
| Oct 29, 2025 | 24.39 | 24.39 | 24.39 | 24.66 | 24.39 | -0.96% |
| Oct 28, 2025 | 24.63 | 24.63 | 24.63 | 24.90 | 24.63 | 0.24% |
| Oct 27, 2025 | 24.57 | 24.57 | 24.57 | 24.84 | 24.57 | 0.32% |
| Oct 24, 2025 | 24.49 | 24.49 | 24.49 | 24.76 | 24.49 | - |
| Oct 23, 2025 | 24.49 | 24.49 | 24.49 | 24.76 | 24.49 | -0.64% |
| Oct 22, 2025 | 24.65 | 24.65 | 24.65 | 24.92 | 24.65 | 0.08% |
| Oct 21, 2025 | 24.63 | 24.63 | 24.63 | 24.90 | 24.63 | 0.44% |
| Oct 20, 2025 | 24.52 | 24.52 | 24.52 | 24.79 | 24.52 | 0.41% |
| Oct 17, 2025 | 24.42 | 24.42 | 24.42 | 24.69 | 24.42 | -0.24% |
| Oct 16, 2025 | 24.48 | 24.48 | 24.48 | 24.75 | 24.48 | 0.73% |
| Oct 15, 2025 | 24.30 | 24.30 | 24.30 | 24.57 | 24.30 | -0.24% |
| Oct 14, 2025 | 24.36 | 24.36 | 24.36 | 24.63 | 24.36 | 0.37% |
| Oct 13, 2025 | 24.27 | 24.27 | 24.27 | 24.54 | 24.27 | -0.04% |
| Oct 10, 2025 | 24.28 | 24.28 | 24.28 | 24.55 | 24.28 | 1.40% |
| Oct 9, 2025 | 23.94 | 23.94 | 23.94 | 24.21 | 23.94 | -0.08% |