Vanguard Long-Term Treasury Index Fund Institutional Shares (VLGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.47
-0.20 (-0.81%)
Mar 5, 2025, 4:00 PM EST
VLGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.69% |
| Mar 10, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.11% |
| Mar 7, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.37% |
| Mar 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.29% |
| Mar 5, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.81% |
| Mar 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.08% |
| Mar 3, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.52% |
| Feb 28, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.73% |
| Feb 27, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.55 | -0.48% |
| Feb 26, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 0.53% |
| Feb 25, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.54 | 1.53% |
| Feb 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | 0.29% |
| Feb 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.10 | 1.13% |
| Feb 20, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.83 | 0.29% |
| Feb 19, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | 0.13% |
| Feb 18, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.73 | -1.04% |
| Feb 14, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.98 | 0.54% |
| Feb 13, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | 1.48% |
| Feb 12, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.50 | -1.30% |
| Feb 11, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.81 | -0.58% |
| Feb 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.95 | -0.21% |
| Feb 7, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.00 | -0.62% |
| Feb 6, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.15 | 0.04% |
| Feb 5, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.14 | 1.47% |
| Feb 4, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.79 | 0.29% |
| Feb 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | 0.63% |
| Jan 31, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.57 | -0.88% |
| Jan 30, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.70 | 0.38% |
| Jan 29, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.61 | -0.17% |
| Jan 28, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.65 | -0.17% |
| Jan 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.69 | 1.27% |
| Jan 24, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.39 | 0.34% |
| Jan 23, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.31 | -0.64% |
| Jan 22, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.46 | -0.42% |
| Jan 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.56 | 0.81% |
| Jan 17, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.37 | 0.09% |
| Jan 16, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.35 | 0.38% |
| Jan 15, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.26 | 1.65% |
| Jan 14, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.88 | -0.13% |
| Jan 13, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.91 | -0.17% |
| Jan 10, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 22.95 | -0.73% |
| Jan 8, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.12 | 0.13% |
| Jan 7, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.09 | -1.02% |
| Jan 6, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.33 | -0.34% |
| Jan 3, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.41 | -0.30% |
| Jan 2, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.48 | - |
| Dec 31, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.48 | -0.25% |
| Dec 30, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.54 | 0.85% |
| Dec 27, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.34 | -0.76% |
| Dec 26, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.52 | - |