Vanguard Long-Term Treasury Index Fund Institutional Shares (VLGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.86
-0.34 (-1.47%)
At close: May 15, 2026
VLGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.47% |
| May 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.13% |
| May 13, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.17% |
| May 12, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.64% |
| May 11, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.51% |
| May 8, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.43% |
| May 7, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.43% |
| May 6, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.77% |
| May 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.47% |
| May 4, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.73% |
| May 1, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.13% |
| Apr 30, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.30 | 0.09% |
| Apr 29, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.28 | -0.81% |
| Apr 28, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.47 | 0.04% |
| Apr 27, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.46 | -0.38% |
| Apr 24, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.55 | 0.21% |
| Apr 23, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.50 | -0.30% |
| Apr 22, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.57 | 0.25% |
| Apr 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | -0.59% |
| Apr 20, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.65 | -0.04% |
| Apr 17, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.66 | 0.85% |
| Apr 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.46 | -0.55% |
| Apr 15, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.59 | -0.42% |
| Apr 14, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.69 | 0.51% |
| Apr 13, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.57 | 0.38% |
| Apr 10, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.48 | -0.30% |
| Apr 9, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.55 | -0.17% |
| Apr 8, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.59 | 0.34% |
| Apr 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | - |
| Apr 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | -0.13% |
| Apr 2, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.54 | 0.47% |
| Apr 1, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.43 | -0.51% |
| Mar 31, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.45 | 0.04% |
| Mar 30, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.44 | 1.24% |
| Mar 27, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.16 | -0.43% |
| Mar 26, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.26 | -0.85% |
| Mar 25, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.45 | 0.90% |
| Mar 24, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.25 | -0.38% |
| Mar 23, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.33 | 0.64% |
| Mar 20, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.19 | -1.89% |
| Mar 19, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.63 | 0.46% |
| Mar 18, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.52 | -0.59% |
| Mar 17, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.66 | 0.34% |
| Mar 16, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.58 | 0.76% |
| Mar 13, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.40 | -0.51% |
| Mar 12, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.52 | -0.25% |
| Mar 11, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.58 | -1.16% |
| Mar 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.86 | -0.91% |
| Mar 9, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.08 | 0.79% |
| Mar 6, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.89 | -0.37% |