Vanguard Long-Term Treasury Index Fund Admiral Shares (VLGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.86
+0.08 (0.43%)
At close: Dec 18, 2025
VLGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Dec 17, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.42% |
| Dec 16, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.48% |
| Dec 15, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.16% |
| Dec 12, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.90% |
| Dec 11, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.05% |
| Dec 10, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.32% |
| Dec 9, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.11% |
| Dec 8, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.32% |
| Dec 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.47% |
| Dec 4, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.47% |
| Dec 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.26% |
| Dec 2, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.05% |
| Dec 1, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.09% |
| Nov 28, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.77% |
| Nov 26, 2025 | 19.31 | 19.31 | 19.31 | 19.38 | 19.31 | 0.31% |
| Nov 25, 2025 | 19.25 | 19.25 | 19.25 | 19.32 | 19.25 | 0.31% |
| Nov 24, 2025 | 19.19 | 19.19 | 19.19 | 19.26 | 19.19 | 0.52% |
| Nov 21, 2025 | 19.09 | 19.09 | 19.09 | 19.16 | 19.09 | 0.21% |
| Nov 20, 2025 | 19.05 | 19.05 | 19.05 | 19.12 | 19.05 | 0.37% |
| Nov 19, 2025 | 18.98 | 18.98 | 18.98 | 19.05 | 18.98 | -0.10% |
| Nov 18, 2025 | 19.00 | 19.00 | 19.00 | 19.07 | 19.00 | -0.05% |
| Nov 17, 2025 | 19.01 | 19.01 | 19.01 | 19.08 | 19.01 | 0.26% |
| Nov 14, 2025 | 18.96 | 18.96 | 18.96 | 19.03 | 18.96 | -0.52% |
| Nov 13, 2025 | 19.06 | 19.06 | 19.06 | 19.13 | 19.06 | -0.67% |
| Nov 12, 2025 | 19.19 | 19.19 | 19.19 | 19.26 | 19.19 | 0.10% |
| Nov 11, 2025 | 19.17 | 19.17 | 19.17 | 19.24 | 19.17 | 0.52% |
| Nov 10, 2025 | 19.07 | 19.07 | 19.07 | 19.14 | 19.07 | -0.05% |
| Nov 7, 2025 | 19.08 | 19.08 | 19.08 | 19.15 | 19.08 | -0.21% |
| Nov 6, 2025 | 19.12 | 19.12 | 19.12 | 19.19 | 19.12 | 0.84% |
| Nov 5, 2025 | 18.96 | 18.96 | 18.96 | 19.03 | 18.96 | -0.99% |
| Nov 4, 2025 | 19.15 | 19.15 | 19.15 | 19.22 | 19.15 | 0.21% |
| Nov 3, 2025 | 19.11 | 19.11 | 19.11 | 19.18 | 19.11 | -0.21% |
| Oct 31, 2025 | 19.15 | 19.15 | 19.15 | 19.22 | 19.15 | -0.62% |
| Oct 30, 2025 | 19.20 | 19.20 | 19.20 | 19.34 | 19.20 | -0.46% |
| Oct 29, 2025 | 19.29 | 19.29 | 19.29 | 19.43 | 19.29 | -0.97% |
| Oct 28, 2025 | 19.48 | 19.48 | 19.48 | 19.62 | 19.48 | 0.26% |
| Oct 27, 2025 | 19.43 | 19.43 | 19.43 | 19.57 | 19.43 | 0.31% |
| Oct 24, 2025 | 19.37 | 19.37 | 19.37 | 19.51 | 19.37 | - |
| Oct 23, 2025 | 19.37 | 19.37 | 19.37 | 19.51 | 19.37 | -0.61% |
| Oct 22, 2025 | 19.49 | 19.49 | 19.49 | 19.63 | 19.49 | 0.05% |
| Oct 21, 2025 | 19.48 | 19.48 | 19.48 | 19.62 | 19.48 | 0.46% |
| Oct 20, 2025 | 19.39 | 19.39 | 19.39 | 19.53 | 19.39 | 0.41% |
| Oct 17, 2025 | 19.31 | 19.31 | 19.31 | 19.45 | 19.31 | -0.26% |
| Oct 16, 2025 | 19.36 | 19.36 | 19.36 | 19.50 | 19.36 | 0.72% |
| Oct 15, 2025 | 19.22 | 19.22 | 19.22 | 19.36 | 19.22 | -0.21% |
| Oct 14, 2025 | 19.26 | 19.26 | 19.26 | 19.40 | 19.26 | 0.31% |
| Oct 13, 2025 | 19.20 | 19.20 | 19.20 | 19.34 | 19.20 | - |
| Oct 10, 2025 | 19.20 | 19.20 | 19.20 | 19.34 | 19.20 | 1.36% |
| Oct 9, 2025 | 18.94 | 18.94 | 18.94 | 19.08 | 18.94 | -0.05% |