Vanguard Long-Term Treasury Index Fund Admiral Shares (VLGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.40
+0.04 (0.22%)
Jun 2, 2025, 8:09 AM EDT
VLGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| 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% |
| Apr 11, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.39 | 0.22% |
| Apr 10, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | -2.17% |
| Apr 9, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.75 | 0.27% |
| Apr 8, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.70 | -1.77% |
| Apr 7, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.04 | -2.84% |
| Apr 4, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.60 | 0.87% |
| Apr 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.43 | 0.72% |
| Apr 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.29 | -0.10% |
| Apr 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.31 | 0.78% |
| Mar 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | 0.47% |
| Mar 28, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.00 | 1.27% |
| Mar 27, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.76 | -0.26% |
| Mar 26, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.81 | -0.58% |
| Mar 25, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.92 | 0.10% |
| Mar 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.90 | -1.04% |
| Mar 21, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.10 | -0.52% |