Vanguard Long-Term Treasury Idx Instl (VLGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.66
-0.24 (-0.96%)
Oct 29, 2025, 4:00 PM EDT
VLGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.61% |
| Oct 30, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.46 | -0.45% |
| Oct 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.57 | -0.96% |
| Oct 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.81 | 0.24% |
| Oct 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.75 | 0.32% |
| Oct 24, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.67 | - |
| Oct 23, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.67 | -0.64% |
| Oct 22, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | 0.08% |
| Oct 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.81 | 0.44% |
| Oct 20, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.70 | 0.41% |
| Oct 17, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.60 | -0.24% |
| Oct 16, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.66 | 0.73% |
| Oct 15, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | -0.24% |
| Oct 14, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.54 | 0.37% |
| Oct 13, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.45 | -0.04% |
| Oct 10, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.46 | 1.40% |
| Oct 9, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.12 | -0.08% |
| Oct 8, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.14 | 0.08% |
| Oct 7, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.12 | 0.50% |
| Oct 6, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.00 | -0.62% |
| Oct 3, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.15 | -0.29% |
| Oct 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.22 | 0.29% |
| Oct 1, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.15 | 0.29% |
| Sep 30, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.08 | -0.62% |
| Sep 29, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.14 | 0.75% |
| Sep 26, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.96 | -0.12% |
| Sep 25, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.99 | -0.04% |
| Sep 24, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.00 | -0.37% |
| Sep 23, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.09 | 0.66% |
| Sep 22, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.93 | -0.29% |
| Sep 19, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.00 | -0.21% |
| Sep 18, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.05 | -0.90% |
| Sep 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.27 | -0.20% |
| Sep 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.32 | 0.12% |
| Sep 15, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.29 | 0.33% |
| Sep 12, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.21 | -0.45% |
| Sep 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.32 | 0.53% |
| Sep 10, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.19 | 0.49% |
| Sep 9, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.07 | -0.45% |
| Sep 8, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.18 | 1.12% |
| Sep 5, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.91 | 1.39% |
| Sep 4, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.59 | 0.64% |
| Sep 3, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.44 | 0.98% |
| Sep 2, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.21 | -0.64% |
| Aug 29, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.36 | -0.97% |
| Aug 28, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.50 | 0.59% |
| Aug 27, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.36 | -0.08% |
| Aug 26, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.38 | -0.04% |
| Aug 25, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.39 | -0.17% |
| Aug 22, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.43 | 0.68% |