Skip to main content
Vanguard Long-Term Treasury Index Fund Institutional Shares (VLGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.08
-0.29 (-1.19%)
Dec 18, 2024, 4:00 PM EST

VLGIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202423.8823.8823.8823.8823.880.38%
Dec 19, 202423.7923.7923.7923.7923.79-1.20%
Dec 18, 202424.0824.0824.0824.0824.08-1.19%
Dec 17, 202424.3724.3724.3724.3724.370.21%
Dec 16, 202424.3224.3224.3224.3224.320.16%
Dec 13, 202424.2824.2824.2824.2824.28-0.90%
Dec 12, 202424.5024.5024.5024.5024.50-1.05%
Dec 11, 202424.7624.7624.7624.7624.76-0.84%
Dec 10, 202424.9724.9724.9724.9724.97-0.48%
Dec 9, 202425.0925.0925.0925.0925.09-0.75%
Dec 6, 202425.2825.2825.2825.2825.280.20%
Dec 5, 202425.2325.2325.2325.2325.230.12%
Dec 4, 202425.2025.2025.2025.2025.201.00%
Dec 3, 202424.9524.9524.9524.9524.95-0.80%
Dec 2, 202425.1525.1525.1525.1525.150.32%
Nov 29, 202425.0725.0725.0725.0725.070.40%
Nov 27, 202424.9724.9724.9724.9724.880.64%
Nov 26, 202424.8124.8124.8124.8124.72-0.28%
Nov 25, 202424.8824.8824.8824.8824.792.34%
Nov 22, 202424.3124.3124.3124.3124.220.04%
Nov 21, 202424.3024.3024.3024.3024.21-0.12%
Nov 20, 202424.3324.3324.3324.3324.24-0.29%
Nov 19, 202424.4024.4024.4024.4024.310.45%
Nov 18, 202424.2924.2924.2924.2924.200.21%
Nov 15, 202424.2424.2424.2424.2424.15-0.29%
Nov 14, 202424.3124.3124.3124.3124.220.50%
Nov 13, 202424.1924.1924.1924.1924.10-0.70%
Nov 12, 202424.3624.3624.3624.3624.27-1.46%
Nov 11, 202424.7224.7224.7224.7224.63-0.32%
Nov 8, 202424.8024.8024.8024.8024.711.14%
Nov 7, 202424.5224.5224.5224.5224.431.11%
Nov 6, 202424.2524.2524.2524.2524.16-2.34%
Nov 5, 202424.8324.8324.8324.8324.740.44%
Nov 4, 202424.7224.7224.7224.7224.631.35%
Nov 1, 202424.3924.3924.3924.3924.30-1.33%
Oct 31, 202424.7224.7224.7224.7224.63-0.20%
Oct 30, 202424.7724.7724.7724.7724.510.24%
Oct 29, 202424.7124.7124.7124.7124.450.08%
Oct 28, 202424.6924.6924.6924.6924.43-0.24%
Oct 25, 202424.7524.7524.7524.7524.49-0.56%
Oct 24, 202424.8924.8924.8924.8924.620.57%
Oct 23, 202424.7524.7524.7524.7524.49-0.28%
Oct 22, 202424.8224.8224.8224.8224.56-
Oct 21, 202424.8224.8224.8224.8224.56-1.51%
Oct 18, 202425.2025.2025.2025.2024.930.04%
Oct 17, 202425.1925.1925.1925.1924.92-1.37%
Oct 16, 202425.5425.5425.5425.5425.270.31%
Oct 15, 202425.4625.4625.4625.4625.191.43%
Oct 14, 202425.1025.1025.1025.1024.83-0.28%
Oct 11, 202425.1725.1725.1725.1724.90-0.24%
Oct 10, 202425.2325.2325.2325.2324.96-0.39%
Oct 9, 202425.3325.3325.3325.3325.06-0.55%
Oct 8, 202425.4725.4725.4725.4725.200.08%
Oct 7, 202425.4525.4525.4525.4525.18-0.59%
Oct 4, 202425.6025.6025.6025.6025.33-1.27%
Oct 3, 202425.9325.9325.9325.9325.65-0.84%
Oct 2, 202426.1526.1526.1526.1525.87-0.76%
Oct 1, 202426.3526.3526.3526.3526.070.69%
Sep 30, 202426.1726.1726.1726.1725.89-0.72%
Sep 27, 202426.3626.3626.3626.3626.000.50%
Sep 26, 202426.2326.2326.2326.2325.870.15%
Sep 25, 202426.1926.1926.1926.1925.83-0.76%
Sep 24, 202426.3926.3926.3926.3926.03-
Sep 23, 202426.3926.3926.3926.3926.03-0.19%
Sep 20, 202426.4426.4426.4426.4426.07-0.26%
Sep 19, 202426.5126.5126.5126.5126.14-0.23%
Sep 18, 202426.5726.5726.5726.5726.20-1.12%
Sep 17, 202426.8726.8726.8726.8726.50-0.41%
Sep 16, 202426.9826.9826.9826.9826.610.82%
Sep 13, 202426.7626.7626.7626.7626.390.22%
Sep 12, 202426.7026.7026.7026.7026.33-0.41%
Sep 11, 202426.8126.8126.8126.8126.44-0.07%
Sep 10, 202426.8326.8326.8326.8326.460.68%
Sep 9, 202426.6526.6526.6526.6526.280.38%
Sep 6, 202426.5526.5526.5526.5526.180.04%
Sep 5, 202426.5426.5426.5426.5426.170.53%
Sep 4, 202426.4026.4026.4026.4026.041.11%
Sep 3, 202426.1126.1126.1126.1125.751.44%
Aug 30, 202425.7425.7425.7425.7425.38-1.19%
Aug 29, 202426.0526.0526.0526.0525.60-0.34%
Aug 28, 202426.1426.1426.1426.1425.69-0.11%
Aug 27, 202426.1726.1726.1726.1725.72-0.19%
Aug 26, 202426.2226.2226.2226.2225.77-0.15%
Aug 23, 202426.2626.2626.2626.2625.810.57%
Aug 22, 202426.1126.1126.1126.1125.66-0.91%
Aug 21, 202426.3526.3526.3526.3525.900.08%
Aug 20, 202426.3326.3326.3326.3325.880.77%
Aug 19, 202426.1326.1326.1326.1325.680.46%
Aug 16, 202426.0126.0126.0126.0125.560.31%
Aug 15, 202425.9325.9325.9325.9325.49-0.84%
Aug 14, 202426.1526.1526.1526.1525.700.54%
Aug 13, 202426.0126.0126.0126.0125.560.66%
Aug 12, 202425.8425.8425.8425.8425.400.35%
Aug 9, 202425.7525.7525.7525.7525.310.94%
Aug 8, 202425.5125.5125.5125.5125.07-0.55%
Aug 7, 202425.6525.6525.6525.6525.21-0.81%
Aug 6, 202425.8625.8625.8625.8625.42-1.93%
Aug 5, 202426.3726.3726.3726.3725.920.46%
Aug 2, 202426.2526.2526.2526.2525.802.78%
Aug 1, 202425.5425.5425.5425.5425.100.91%