Vanguard Long-Term Treasury Index Fund Admiral Shares (VLGSX)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 25, 2025	18.71	18.71	18.71	18.71	-	-
Jun 24, 2025	18.71	18.71	18.71	18.71	18.71	0.65%
Jun 23, 2025	18.59	18.59	18.59	18.59	18.59	0.38%
Jun 20, 2025	18.52	18.52	18.52	18.52	18.52	-0.11%
Jun 18, 2025	18.54	18.54	18.54	18.54	18.54	0.11%
Jun 17, 2025	18.52	18.52	18.52	18.52	18.52	1.09%
Jun 16, 2025	18.32	18.32	18.32	18.32	18.32	-0.81%
Jun 13, 2025	18.47	18.47	18.47	18.47	18.47	-0.97%
Jun 12, 2025	18.65	18.65	18.65	18.65	18.65	1.08%
Jun 11, 2025	18.45	18.45	18.45	18.45	18.45	0.44%
Jun 10, 2025	18.37	18.37	18.37	18.37	18.37	0.38%
Jun 9, 2025	18.30	18.30	18.30	18.30	18.30	0.16%
Jun 6, 2025	18.27	18.27	18.27	18.27	18.27	-1.24%
Jun 5, 2025	18.50	18.50	18.50	18.50	18.50	-
Jun 4, 2025	18.50	18.50	18.50	18.50	18.50	1.54%
Jun 3, 2025	18.22	18.22	18.22	18.22	18.22	-0.11%
Jun 2, 2025	18.24	18.24	18.24	18.24	18.24	-0.87%
May 30, 2025	18.40	18.40	18.40	18.40	18.40	-0.16%
May 29, 2025	18.43	18.43	18.43	18.43	18.36	0.88%
May 28, 2025	18.27	18.27	18.27	18.27	18.20	-0.49%
May 27, 2025	18.36	18.36	18.36	18.36	18.29	1.21%
May 23, 2025	18.14	18.14	18.14	18.14	18.07	0.33%
May 22, 2025	18.08	18.08	18.08	18.08	18.01	0.44%
May 21, 2025	18.00	18.00	18.00	18.00	17.93	-1.59%
May 20, 2025	18.29	18.29	18.29	18.29	18.22	-0.60%
May 19, 2025	18.40	18.40	18.40	18.40	18.33	-0.27%
May 16, 2025	18.45	18.45	18.45	18.45	18.38	0.16%
May 15, 2025	18.42	18.42	18.42	18.42	18.35	0.88%
May 14, 2025	18.26	18.26	18.26	18.26	18.19	-0.60%
May 13, 2025	18.37	18.37	18.37	18.37	18.30	-0.38%
May 12, 2025	18.44	18.44	18.44	18.44	18.37	-0.86%
May 9, 2025	18.60	18.60	18.60	18.60	18.53	0.11%
May 8, 2025	18.58	18.58	18.58	18.58	18.51	-1.01%
May 7, 2025	18.77	18.77	18.77	18.77	18.70	0.37%
May 6, 2025	18.70	18.70	18.70	18.70	18.63	0.27%
May 5, 2025	18.65	18.65	18.65	18.65	18.58	-0.48%
May 2, 2025	18.74	18.74	18.74	18.74	18.67	-0.95%
May 1, 2025	18.92	18.92	18.92	18.92	18.85	-0.53%
Apr 30, 2025	19.02	19.02	19.02	19.02	18.95	-1.04%
Apr 29, 2025	19.22	19.22	19.22	19.22	19.08	0.79%
Apr 28, 2025	19.07	19.07	19.07	19.07	18.93	0.58%
Apr 25, 2025	18.96	18.96	18.96	18.96	18.82	0.69%
Apr 24, 2025	18.83	18.83	18.83	18.83	18.69	0.91%
Apr 23, 2025	18.66	18.66	18.66	18.66	18.52	0.92%
Apr 22, 2025	18.49	18.49	18.49	18.49	18.36	0.54%
Apr 21, 2025	18.39	18.39	18.39	18.39	18.26	-1.55%
Apr 17, 2025	18.68	18.68	18.68	18.68	18.54	-0.85%
Apr 16, 2025	18.84	18.84	18.84	18.84	18.70	0.59%
Apr 15, 2025	18.73	18.73	18.73	18.73	18.59	0.32%
Apr 14, 2025	18.67	18.67	18.67	18.67	18.53	0.81%

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.