Vanguard Long-Term Treasury Index Fund Admiral Shares (VLGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.16
-0.07 (-0.36%)
Mar 10, 2025, 8:07 AM EST
VLGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.72% |
| Mar 10, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.10% |
| Mar 7, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.36% |
| Mar 6, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.26% |
| Mar 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.82% |
| Mar 4, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.07% |
| Mar 3, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.56% |
| Feb 28, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.72% |
| Feb 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | -0.51% |
| Feb 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | 0.52% |
| Feb 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | 1.52% |
| Feb 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.05 | 0.31% |
| Feb 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.99 | 1.11% |
| Feb 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.78 | 0.32% |
| Feb 19, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.72 | 0.11% |
| Feb 18, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.70 | -1.05% |
| Feb 14, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.90 | 0.58% |
| Feb 13, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.79 | 1.45% |
| Feb 12, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.52 | -1.28% |
| Feb 11, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.76 | -0.58% |
| Feb 10, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.87 | -0.26% |
| Feb 7, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.92 | -0.58% |
| Feb 6, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.03 | 0.05% |
| Feb 5, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.02 | 1.49% |
| Feb 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | 0.27% |
| Feb 3, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.69 | 0.59% |
| Jan 31, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.58 | -0.85% |
| Jan 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 0.37% |
| Jan 29, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.60 | -0.16% |
| Jan 28, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.63 | -0.16% |
| Jan 27, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.66 | 1.24% |
| Jan 24, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.43 | 0.38% |
| Jan 23, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.36 | -0.64% |
| Jan 22, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.48 | -0.43% |
| Jan 21, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.56 | 0.81% |
| Jan 17, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.41 | 0.11% |
| Jan 16, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.39 | 0.38% |
| Jan 15, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.32 | 1.65% |
| Jan 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.03 | -0.17% |
| Jan 13, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.06 | -0.16% |
| Jan 10, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.08 | -0.71% |
| Jan 8, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.21 | 0.11% |
| Jan 7, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.19 | -0.97% |
| Jan 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | -0.38% |
| Jan 3, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.44 | -0.32% |
| Jan 2, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.50 | 0.05% |
| Dec 31, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.49 | -0.32% |
| Dec 30, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.55 | 0.86% |
| Dec 27, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.39 | -0.75% |
| Dec 26, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.53 | 0.05% |