Vanguard Long-Term Treasury Index Fund Institutional Shares (VLGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.75
-0.14 (-0.56%)
Oct 25, 2024, 4:00 PM EDT
VLGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0 | 0 | 0 | 24.77 | 24.77 | 0.24% |
| Oct 29, 2024 | 0 | 0 | 0 | 24.71 | 24.71 | 0.08% |
| Oct 28, 2024 | 0 | 0 | 0 | 24.69 | 24.69 | -0.24% |
| Oct 25, 2024 | 0 | 0 | 0 | 24.75 | 24.75 | -0.56% |
| Oct 24, 2024 | 0 | 0 | 0 | 24.89 | 24.89 | 0.57% |
| Oct 23, 2024 | 0 | 0 | 0 | 24.75 | 24.75 | -0.28% |
| Oct 22, 2024 | 0 | 0 | 0 | 24.82 | 24.82 | - |
| Oct 21, 2024 | 0 | 0 | 0 | 24.82 | 24.82 | -1.51% |
| Oct 18, 2024 | 0 | 0 | 0 | 25.20 | 25.20 | 0.04% |
| Oct 17, 2024 | 0 | 0 | 0 | 25.19 | 25.19 | -1.37% |
| Oct 16, 2024 | 0 | 0 | 0 | 25.54 | 25.54 | 0.31% |
| Oct 15, 2024 | 0 | 0 | 0 | 25.46 | 25.46 | 1.43% |
| Oct 14, 2024 | 0 | 0 | 0 | 25.10 | 25.10 | -0.28% |
| Oct 11, 2024 | 0 | 0 | 0 | 25.17 | 25.17 | -0.24% |
| Oct 10, 2024 | 0 | 0 | 0 | 25.23 | 25.23 | -0.39% |
| Oct 9, 2024 | 0 | 0 | 0 | 25.33 | 25.33 | -0.55% |
| Oct 8, 2024 | 0 | 0 | 0 | 25.47 | 25.47 | 0.08% |
| Oct 7, 2024 | 0 | 0 | 0 | 25.45 | 25.45 | -0.59% |
| Oct 4, 2024 | 0 | 0 | 0 | 25.60 | 25.60 | -1.27% |
| Oct 3, 2024 | 0 | 0 | 0 | 25.93 | 25.93 | -0.84% |
| Oct 2, 2024 | 0 | 0 | 0 | 26.15 | 26.15 | -0.76% |
| Oct 1, 2024 | 0 | 0 | 0 | 26.35 | 26.35 | 0.69% |
| Sep 30, 2024 | 0 | 0 | 0 | 26.17 | 26.17 | -0.72% |
| Sep 27, 2024 | 0 | 0 | 0 | 26.36 | 26.28 | 0.50% |
| Sep 26, 2024 | 0 | 0 | 0 | 26.23 | 26.15 | 0.15% |
| Sep 25, 2024 | 0 | 0 | 0 | 26.19 | 26.11 | -0.76% |
| Sep 24, 2024 | 0 | 0 | 0 | 26.39 | 26.31 | - |
| Sep 23, 2024 | 0 | 0 | 0 | 26.39 | 26.31 | -0.19% |
| Sep 20, 2024 | 0 | 0 | 0 | 26.44 | 26.36 | -0.26% |
| Sep 19, 2024 | 0 | 0 | 0 | 26.51 | 26.43 | -0.23% |
| Sep 18, 2024 | 0 | 0 | 0 | 26.57 | 26.49 | -1.12% |
| Sep 17, 2024 | 0 | 0 | 0 | 26.87 | 26.78 | -0.41% |
| Sep 16, 2024 | 0 | 0 | 0 | 26.98 | 26.89 | 0.82% |
| Sep 13, 2024 | 0 | 0 | 0 | 26.76 | 26.68 | 0.22% |
| Sep 12, 2024 | 0 | 0 | 0 | 26.70 | 26.62 | -0.41% |
| Sep 11, 2024 | 0 | 0 | 0 | 26.81 | 26.73 | -0.07% |
| Sep 10, 2024 | 0 | 0 | 0 | 26.83 | 26.75 | 0.68% |
| Sep 9, 2024 | 0 | 0 | 0 | 26.65 | 26.57 | 0.38% |
| Sep 6, 2024 | 0 | 0 | 0 | 26.55 | 26.47 | 0.04% |
| Sep 5, 2024 | 0 | 0 | 0 | 26.54 | 26.46 | 0.53% |
| Sep 4, 2024 | 0 | 0 | 0 | 26.40 | 26.32 | 1.11% |
| Sep 3, 2024 | 0 | 0 | 0 | 26.11 | 26.03 | 1.44% |
| Aug 30, 2024 | 0 | 0 | 0 | 25.74 | 25.66 | -1.19% |
| Aug 29, 2024 | 0 | 0 | 0 | 26.05 | 25.88 | -0.34% |
| Aug 28, 2024 | 0 | 0 | 0 | 26.14 | 25.97 | -0.11% |
| Aug 27, 2024 | 0 | 0 | 0 | 26.17 | 26.00 | -0.19% |
| Aug 26, 2024 | 0 | 0 | 0 | 26.22 | 26.05 | -0.15% |
| Aug 23, 2024 | 0 | 0 | 0 | 26.26 | 26.09 | 0.57% |
| Aug 22, 2024 | 0 | 0 | 0 | 26.11 | 25.94 | -0.91% |
| Aug 21, 2024 | 0 | 0 | 0 | 26.35 | 26.18 | 0.08% |
| Aug 20, 2024 | 0 | 0 | 0 | 26.33 | 26.16 | 0.77% |
| Aug 19, 2024 | 0 | 0 | 0 | 26.13 | 25.96 | 0.46% |
| Aug 16, 2024 | 0 | 0 | 0 | 26.01 | 25.84 | 0.31% |
| Aug 15, 2024 | 0 | 0 | 0 | 25.93 | 25.76 | -0.84% |
| Aug 14, 2024 | 0 | 0 | 0 | 26.15 | 25.98 | 0.54% |
| Aug 13, 2024 | 0 | 0 | 0 | 26.01 | 25.84 | 0.66% |
| Aug 12, 2024 | 0 | 0 | 0 | 25.84 | 25.67 | 0.35% |
| Aug 9, 2024 | 0 | 0 | 0 | 25.75 | 25.58 | 0.94% |
| Aug 8, 2024 | 0 | 0 | 0 | 25.51 | 25.34 | -0.55% |
| Aug 7, 2024 | 0 | 0 | 0 | 25.65 | 25.48 | -0.81% |
| Aug 6, 2024 | 0 | 0 | 0 | 25.86 | 25.69 | -1.93% |
| Aug 5, 2024 | 0 | 0 | 0 | 26.37 | 26.20 | 0.46% |
| Aug 2, 2024 | 0 | 0 | 0 | 26.25 | 26.08 | 2.78% |
| Aug 1, 2024 | 0 | 0 | 0 | 25.54 | 25.37 | 0.91% |
| Jul 31, 2024 | 0 | 0 | 0 | 25.31 | 25.15 | 0.72% |
| Jul 30, 2024 | 0 | 0 | 0 | 25.13 | 24.88 | 0.32% |
| Jul 29, 2024 | 0 | 0 | 0 | 25.05 | 24.80 | 0.48% |
| Jul 26, 2024 | 0 | 0 | 0 | 24.93 | 24.68 | 0.73% |
| Jul 25, 2024 | 0 | 0 | 0 | 24.75 | 24.51 | 0.69% |
| Jul 24, 2024 | 0 | 0 | 0 | 24.58 | 24.34 | -0.93% |
| Jul 23, 2024 | 0 | 0 | 0 | 24.81 | 24.56 | -0.04% |
| Jul 22, 2024 | 0 | 0 | 0 | 24.82 | 24.57 | -0.28% |
| Jul 19, 2024 | 0 | 0 | 0 | 24.89 | 24.64 | -0.60% |
| Jul 18, 2024 | 0 | 0 | 0 | 25.04 | 24.79 | -0.67% |
| Jul 17, 2024 | 0 | 0 | 0 | 25.21 | 24.96 | 0.12% |
| Jul 16, 2024 | 0 | 0 | 0 | 25.18 | 24.93 | 1.21% |
| Jul 15, 2024 | 0 | 0 | 0 | 24.88 | 24.63 | -0.92% |
| Jul 12, 2024 | 0 | 0 | 0 | 25.11 | 24.86 | 0.32% |
| Jul 11, 2024 | 0 | 0 | 0 | 25.03 | 24.78 | 1.01% |
| Jul 10, 2024 | 0 | 0 | 0 | 24.78 | 24.54 | 0.20% |
| Jul 9, 2024 | 0 | 0 | 0 | 24.73 | 24.49 | -0.32% |
| Jul 8, 2024 | 0 | 0 | 0 | 24.81 | 24.56 | 0.20% |
| Jul 5, 2024 | 0 | 0 | 0 | 24.76 | 24.52 | 0.69% |
| Jul 3, 2024 | 0 | 0 | 0 | 24.59 | 24.35 | 1.28% |
| Jul 2, 2024 | 0 | 0 | 0 | 24.28 | 24.04 | 0.71% |
| Jul 1, 2024 | 0 | 0 | 0 | 24.11 | 23.87 | -1.67% |
| Jun 28, 2024 | 0 | 0 | 0 | 24.52 | 24.28 | -1.92% |
| Jun 27, 2024 | 0 | 0 | 0 | 25.00 | 24.67 | 0.36% |
| Jun 26, 2024 | 0 | 0 | 0 | 24.91 | 24.58 | -1.31% |
| Jun 25, 2024 | 0 | 0 | 0 | 25.24 | 24.91 | 0.16% |
| Jun 24, 2024 | 0 | 0 | 0 | 25.20 | 24.87 | 0.36% |
| Jun 21, 2024 | 0 | 0 | 0 | 25.11 | 24.78 | - |
| Jun 20, 2024 | 0 | 0 | 0 | 25.11 | 24.78 | -0.59% |
| Jun 18, 2024 | 0 | 0 | 0 | 25.26 | 24.93 | 0.84% |
| Jun 17, 2024 | 0 | 0 | 0 | 25.05 | 24.72 | -0.83% |
| Jun 14, 2024 | 0 | 0 | 0 | 25.26 | 24.93 | 0.64% |
| Jun 13, 2024 | 0 | 0 | 0 | 25.10 | 24.77 | 1.29% |
| Jun 12, 2024 | 0 | 0 | 0 | 24.78 | 24.45 | 0.77% |
| Jun 11, 2024 | 0 | 0 | 0 | 24.59 | 24.27 | 0.94% |
| Jun 10, 2024 | 0 | 0 | 0 | 24.36 | 24.04 | -0.61% |