Vanguard Long-Term Treasury Idx Admiral (VLGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.34
0.00 (0.00%)
Oct 14, 2025, 8:09 AM EDT
VLGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Oct 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.36% |
| Oct 9, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.05% |
| Oct 8, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.05% |
| Oct 7, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.53% |
| Oct 6, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.63% |
| Oct 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.26% |
| Oct 2, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.26% |
| Oct 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.26% |
| Sep 30, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.57% |
| Sep 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.09 | 0.74% |
| Sep 26, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.95 | -0.11% |
| Sep 25, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.97 | -0.05% |
| Sep 24, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.98 | -0.37% |
| Sep 23, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | 0.68% |
| Sep 22, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.92 | -0.31% |
| Sep 19, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.98 | -0.21% |
| Sep 18, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.02 | -0.88% |
| Sep 17, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.19 | -0.21% |
| Sep 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | 0.10% |
| Sep 15, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.21 | 0.31% |
| Sep 12, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.15 | -0.41% |
| Sep 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | 0.52% |
| Sep 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | 0.47% |
| Sep 9, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.04 | -0.42% |
| Sep 8, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.12 | 1.11% |
| Sep 5, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.91 | 1.39% |
| Sep 4, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.65 | 0.65% |
| Sep 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.53 | 0.98% |
| Sep 2, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.35 | -0.65% |
| Aug 29, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.47 | -0.96% |
| Aug 28, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.58 | 0.59% |
| Aug 27, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.47 | -0.05% |
| Aug 26, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.48 | -0.05% |
| Aug 25, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.49 | -0.21% |
| Aug 22, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.53 | 0.70% |
| Aug 21, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.40 | -0.43% |
| Aug 20, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.48 | 0.16% |
| Aug 19, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.45 | 0.54% |
| Aug 18, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.35 | -0.22% |
| Aug 15, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.39 | -0.64% |
| Aug 14, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.51 | -0.69% |
| Aug 13, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.64 | 0.75% |
| Aug 12, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.50 | -0.43% |
| Aug 11, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.58 | 0.11% |
| Aug 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.56 | -0.43% |
| Aug 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.64 | -0.11% |
| Aug 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.66 | -0.53% |
| Aug 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.76 | 0.27% |
| Aug 4, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.71 | 0.27% |