Vanguard Long-Term Treasury Index Fund Admiral Shares (VLGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.48
+0.04 (0.21%)
Oct 31, 2024, 8:01 PM EDT
VLGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.21% |
| Oct 29, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.10% |
| Oct 28, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% |
| Oct 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.56% |
| Oct 24, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.56% |
| Oct 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.31% |
| Oct 22, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% |
| Oct 21, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.56% |
| Oct 18, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.05% |
| Oct 17, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.34% |
| Oct 16, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.30% |
| Oct 15, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.42% |
| Oct 14, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.25% |
| Oct 11, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.25% |
| Oct 10, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.40% |
| Oct 9, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.55% |
| Oct 8, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% |
| Oct 7, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.59% |
| Oct 4, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.27% |
| Oct 3, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.87% |
| Oct 2, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.72% |
| Oct 1, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.68% |
| Sep 30, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.72% |
| Sep 27, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.70 | 0.48% |
| Sep 26, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.60 | 0.19% |
| Sep 25, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.56 | -0.77% |
| Sep 24, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.72 | - |
| Sep 23, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.72 | -0.19% |
| Sep 20, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.76 | -0.24% |
| Sep 19, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.81 | -0.29% |
| Sep 18, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.87 | -1.09% |
| Sep 17, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.10 | -0.42% |
| Sep 16, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.19 | 0.85% |
| Sep 13, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.01 | 0.24% |
| Sep 12, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.96 | -0.43% |
| Sep 11, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.05 | -0.09% |
| Sep 10, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.07 | 0.67% |
| Sep 9, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | 0.38% |
| Sep 6, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.85 | 0.05% |
| Sep 5, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.84 | 0.53% |
| Sep 4, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.73 | 1.12% |
| Sep 3, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.51 | 1.43% |
| Aug 30, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.22 | -1.17% |
| Aug 29, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.39 | -0.34% |
| Aug 28, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.46 | -0.15% |
| Aug 27, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.49 | -0.19% |
| Aug 26, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.53 | -0.14% |
| Aug 23, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.56 | 0.58% |
| Aug 22, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.44 | -0.92% |
| Aug 21, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.63 | 0.10% |
| Aug 20, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.61 | 0.78% |
| Aug 19, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.45 | 0.44% |
| Aug 16, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.36 | 0.29% |
| Aug 15, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.30 | -0.83% |
| Aug 14, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 0.54% |
| Aug 13, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.36 | 0.64% |
| Aug 12, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.23 | 0.34% |
| Aug 9, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.16 | 0.95% |
| Aug 8, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.97 | -0.54% |
| Aug 7, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.08 | -0.83% |
| Aug 6, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.25 | -1.92% |
| Aug 5, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.65 | 0.48% |
| Aug 2, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.55 | 2.73% |
| Aug 1, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.00 | 0.95% |
| Jul 31, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.81 | 0.71% |
| Jul 30, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | 0.30% |
| Jul 29, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.55 | 0.51% |
| Jul 26, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.45 | 0.72% |
| Jul 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | 0.72% |
| Jul 24, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.17 | -0.97% |
| Jul 23, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.36 | -0.05% |
| Jul 22, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.37 | -0.25% |
| Jul 19, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.42 | -0.61% |
| Jul 18, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.54 | -0.65% |
| Jul 17, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.66 | 0.10% |
| Jul 16, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.64 | 1.22% |
| Jul 15, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | -0.91% |
| Jul 12, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.59 | 0.30% |
| Jul 11, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.53 | 0.97% |
| Jul 10, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.34 | 0.26% |
| Jul 9, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.29 | -0.36% |
| Jul 8, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.36 | 0.21% |
| Jul 5, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.32 | 0.72% |
| Jul 3, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.18 | 1.25% |
| Jul 2, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.94 | 0.68% |
| Jul 1, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | -1.66% |
| Jun 28, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.13 | -1.93% |
| Jun 27, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | 0.36% |
| Jun 26, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.37 | -1.31% |
| Jun 25, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.63 | 0.20% |
| Jun 24, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.59 | 0.30% |
| Jun 21, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.53 | - |
| Jun 20, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.53 | -0.60% |
| Jun 18, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.65 | 0.86% |
| Jun 17, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.48 | -0.80% |
| Jun 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.64 | 0.61% |
| Jun 13, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.52 | 1.33% |
| Jun 12, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.26 | 0.77% |
| Jun 11, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.11 | 0.89% |
| Jun 10, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.95 | -0.57% |