Vanguard Long-Term Treasury Index Fund Institutional Shares (VLGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.38
-0.03 (-0.13%)
Jul 8, 2025, 4:00 PM EDT
VLGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.13% |
| Jul 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.94% |
| Jul 8, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.13% |
| Jul 7, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.85% |
| Jul 3, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.59% |
| Jul 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.63% |
| Jul 1, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.17% |
| Jun 30, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.55% |
| Jun 27, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.64 | -0.59% |
| Jun 26, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.78 | 0.46% |
| Jun 25, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.67 | 0.08% |
| Jun 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.65 | 0.64% |
| Jun 23, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.50 | 0.38% |
| Jun 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | -0.13% |
| Jun 18, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.45 | 0.09% |
| Jun 17, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | 1.12% |
| Jun 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.17 | -0.81% |
| Jun 13, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.36 | -0.97% |
| Jun 12, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.58 | 1.11% |
| Jun 11, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | 0.39% |
| Jun 10, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.24 | 0.43% |
| Jun 9, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.14 | 0.17% |
| Jun 6, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.10 | -1.28% |
| Jun 5, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.40 | - |
| Jun 4, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.40 | 1.51% |
| Jun 3, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.05 | -0.13% |
| Jun 2, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.08 | -0.81% |
| May 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.27 | -0.17% |
| May 29, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.22 | 0.86% |
| May 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.02 | -0.51% |
| May 27, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.14 | 1.22% |
| May 23, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.86 | 0.35% |
| May 22, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.78 | 0.48% |
| May 21, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.67 | -1.59% |
| May 20, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.04 | -0.64% |
| May 19, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.19 | -0.26% |
| May 16, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.25 | 0.17% |
| May 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.21 | 0.86% |
| May 14, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.01 | -0.56% |
| May 13, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.14 | -0.43% |
| May 12, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.24 | -0.85% |
| May 9, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.44 | 0.13% |
| May 8, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.41 | -1.05% |
| May 7, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.65 | 0.42% |
| May 6, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.55 | 0.25% |
| May 5, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.49 | -0.46% |
| May 2, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.60 | -1.00% |
| May 1, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.84 | -0.46% |
| Apr 30, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.95 | -1.11% |
| Apr 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | 0.78% |