Vanguard Long-Term Treasury Index Fund Institutional Shares (VLGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.35
+0.05 (0.21%)
May 30, 2025, 4:00 PM EDT
VLGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| Jun 4, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.51% |
| Jun 3, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.13% |
| Jun 2, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.81% |
| May 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.17% |
| May 29, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.30 | 0.86% |
| May 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | -0.51% |
| May 27, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.22 | 1.22% |
| May 23, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.94 | 0.35% |
| May 22, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.86 | 0.48% |
| May 21, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.75 | -1.59% |
| May 20, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.12 | -0.64% |
| May 19, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.27 | -0.26% |
| May 16, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.33 | 0.17% |
| May 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.29 | 0.86% |
| May 14, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.09 | -0.56% |
| May 13, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.22 | -0.43% |
| May 12, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.32 | -0.85% |
| May 9, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.52 | 0.13% |
| May 8, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.49 | -1.05% |
| May 7, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.74 | 0.42% |
| May 6, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.64 | 0.25% |
| May 5, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.58 | -0.46% |
| May 2, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.69 | -1.00% |
| May 1, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.93 | -0.46% |
| Apr 30, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.04 | -1.11% |
| Apr 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.22 | 0.78% |
| Apr 28, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.03 | 0.58% |
| Apr 25, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.89 | 0.71% |
| Apr 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.72 | 0.93% |
| Apr 23, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.51 | 0.89% |
| Apr 22, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.30 | 0.56% |
| Apr 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.17 | -1.56% |
| Apr 17, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.54 | -0.88% |
| Apr 16, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.74 | 0.59% |
| Apr 15, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.61 | 0.34% |
| Apr 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.53 | 0.85% |
| Apr 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.33 | 0.17% |
| Apr 10, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.29 | -2.17% |
| Apr 9, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.80 | 0.29% |
| Apr 8, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.73 | -1.81% |
| Apr 7, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.17 | -2.79% |
| Apr 4, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.87 | 0.85% |
| Apr 3, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.66 | 0.73% |
| Apr 2, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.48 | -0.08% |
| Apr 1, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.50 | 0.73% |
| Mar 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.32 | 0.45% |
| Mar 28, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.12 | 1.33% |
| Mar 27, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.81 | -0.29% |
| Mar 26, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.88 | -0.58% |