Vanguard Long-Term Treasury Index Fund Admiral Shares (VLGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.96
+0.13 (0.69%)
Apr 25, 2025, 8:04 PM EDT
VLGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.69% |
| Apr 24, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.91% |
| Apr 23, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.92% |
| Apr 22, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.54% |
| Apr 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.55% |
| Apr 17, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.85% |
| Apr 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.59% |
| Apr 15, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.32% |
| Apr 14, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.81% |
| Apr 11, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.22% |
| Apr 10, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -2.17% |
| Apr 9, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.27% |
| Apr 8, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -1.77% |
| Apr 7, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.84% |
| Apr 4, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.87% |
| Apr 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.72% |
| Apr 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.10% |
| Apr 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.78% |
| Mar 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.47% |
| Mar 28, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.14 | 1.27% |
| Mar 27, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.90 | -0.26% |
| Mar 26, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.95 | -0.58% |
| Mar 25, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.06 | 0.10% |
| Mar 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.04 | -1.04% |
| Mar 21, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.24 | -0.52% |
| Mar 20, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.34 | 0.15% |
| Mar 19, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.31 | 0.47% |
| Mar 18, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.22 | 0.16% |
| Mar 17, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.19 | 0.42% |
| Mar 14, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.11 | -0.52% |
| Mar 13, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.21 | 0.84% |
| Mar 12, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | -0.57% |
| Mar 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.16 | -0.72% |
| Mar 10, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.30 | 1.10% |
| Mar 7, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.09 | -0.36% |
| Mar 6, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.16 | -0.26% |
| Mar 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.21 | -0.82% |
| Mar 4, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.37 | -1.07% |
| Mar 3, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.58 | 0.56% |
| Feb 28, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.47 | 0.72% |
| Feb 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | -0.51% |
| Feb 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | 0.52% |
| Feb 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | 1.52% |
| Feb 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.98 | 0.31% |
| Feb 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.92 | 1.11% |
| Feb 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.71 | 0.32% |
| Feb 19, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.65 | 0.11% |
| Feb 18, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.63 | -1.05% |
| Feb 14, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.83 | 0.58% |
| Feb 13, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.72 | 1.45% |