Skip to main content
Vanguard Long-Term Treasury Index Fund Admiral Shares (VLGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.82
+0.07 (0.37%)
Dec 20, 2024, 8:01 PM EST

VLGSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202418.8218.8218.8218.8218.820.37%
Dec 19, 202418.7518.7518.7518.7518.75-1.16%
Dec 18, 202418.9718.9718.9718.9718.97-1.20%
Dec 17, 202419.2019.2019.2019.2019.200.21%
Dec 16, 202419.1619.1619.1619.1619.160.16%
Dec 13, 202419.1319.1319.1319.1319.13-0.93%
Dec 12, 202419.3119.3119.3119.3119.31-1.03%
Dec 11, 202419.5119.5119.5119.5119.51-0.81%
Dec 10, 202419.6719.6719.6719.6719.67-0.51%
Dec 9, 202419.7719.7719.7719.7719.77-0.75%
Dec 6, 202419.9219.9219.9219.9219.920.20%
Dec 5, 202419.8819.8819.8819.8819.880.15%
Dec 4, 202419.8519.8519.8519.8519.850.97%
Dec 3, 202419.6619.6619.6619.6619.66-0.76%
Dec 2, 202419.8119.8119.8119.8119.810.30%
Nov 29, 202419.7519.7519.7519.7519.750.41%
Nov 27, 202419.6719.6719.6719.6719.600.61%
Nov 26, 202419.5519.5519.5519.5519.48-0.26%
Nov 25, 202419.6019.6019.6019.6019.532.30%
Nov 22, 202419.1619.1619.1619.1619.090.10%
Nov 21, 202419.1419.1419.1419.1419.07-0.16%
Nov 20, 202419.1719.1719.1719.1719.10-0.31%
Nov 19, 202419.2319.2319.2319.2319.160.47%
Nov 18, 202419.1419.1419.1419.1419.070.21%
Nov 15, 202419.1019.1019.1019.1019.03-0.26%
Nov 14, 202419.1519.1519.1519.1519.080.47%
Nov 13, 202419.0619.0619.0619.0618.99-0.73%
Nov 12, 202419.2019.2019.2019.2019.13-1.39%
Nov 11, 202419.4719.4719.4719.4719.40-0.36%
Nov 8, 202419.5419.5419.5419.5419.471.14%
Nov 7, 202419.3219.3219.3219.3219.251.10%
Nov 6, 202419.1119.1119.1119.1119.04-2.35%
Nov 5, 202419.5719.5719.5719.5719.500.46%
Nov 4, 202419.4819.4819.4819.4819.411.35%
Nov 1, 202419.2219.2219.2219.2219.15-1.33%
Oct 31, 202419.4819.4819.4819.4819.41-0.15%
Oct 30, 202419.5119.5119.5119.5119.300.21%
Oct 29, 202419.4719.4719.4719.4719.260.10%
Oct 28, 202419.4519.4519.4519.4519.24-0.26%
Oct 25, 202419.5019.5019.5019.5019.29-0.56%
Oct 24, 202419.6119.6119.6119.6119.400.56%
Oct 23, 202419.5019.5019.5019.5019.29-0.31%
Oct 22, 202419.5619.5619.5619.5619.350.05%
Oct 21, 202419.5519.5519.5519.5519.34-1.56%
Oct 18, 202419.8619.8619.8619.8619.650.05%
Oct 17, 202419.8519.8519.8519.8519.64-1.34%
Oct 16, 202420.1220.1220.1220.1219.910.30%
Oct 15, 202420.0620.0620.0620.0619.851.42%
Oct 14, 202419.7819.7819.7819.7819.57-0.25%
Oct 11, 202419.8319.8319.8319.8319.62-0.25%
Oct 10, 202419.8819.8819.8819.8819.67-0.40%
Oct 9, 202419.9619.9619.9619.9619.75-0.55%
Oct 8, 202420.0720.0720.0720.0719.860.10%
Oct 7, 202420.0520.0520.0520.0519.84-0.59%
Oct 4, 202420.1720.1720.1720.1719.96-1.27%
Oct 3, 202420.4320.4320.4320.4320.21-0.87%
Oct 2, 202420.6120.6120.6120.6120.39-0.72%
Oct 1, 202420.7620.7620.7620.7620.540.68%
Sep 30, 202420.6220.6220.6220.6220.40-0.72%
Sep 27, 202420.7720.7720.7720.7720.480.48%
Sep 26, 202420.6720.6720.6720.6720.390.19%
Sep 25, 202420.6320.6320.6320.6320.35-0.77%
Sep 24, 202420.7920.7920.7920.7920.50-
Sep 23, 202420.7920.7920.7920.7920.50-0.19%
Sep 20, 202420.8320.8320.8320.8320.54-0.24%
Sep 19, 202420.8820.8820.8820.8820.59-0.29%
Sep 18, 202420.9420.9420.9420.9420.65-1.09%
Sep 17, 202421.1721.1721.1721.1720.88-0.42%
Sep 16, 202421.2621.2621.2621.2620.970.85%
Sep 13, 202421.0821.0821.0821.0820.790.24%
Sep 12, 202421.0321.0321.0321.0320.74-0.43%
Sep 11, 202421.1221.1221.1221.1220.83-0.09%
Sep 10, 202421.1421.1421.1421.1420.850.67%
Sep 9, 202421.0021.0021.0021.0020.710.38%
Sep 6, 202420.9220.9220.9220.9220.630.05%
Sep 5, 202420.9120.9120.9120.9120.620.53%
Sep 4, 202420.8020.8020.8020.8020.511.12%
Sep 3, 202420.5720.5720.5720.5720.291.43%
Aug 30, 202420.2820.2820.2820.2820.00-1.17%
Aug 29, 202420.5220.5220.5220.5220.17-0.34%
Aug 28, 202420.5920.5920.5920.5920.24-0.15%
Aug 27, 202420.6220.6220.6220.6220.27-0.19%
Aug 26, 202420.6620.6620.6620.6620.31-0.14%
Aug 23, 202420.6920.6920.6920.6920.340.58%
Aug 22, 202420.5720.5720.5720.5720.22-0.92%
Aug 21, 202420.7620.7620.7620.7620.410.10%
Aug 20, 202420.7420.7420.7420.7420.390.78%
Aug 19, 202420.5820.5820.5820.5820.230.44%
Aug 16, 202420.4920.4920.4920.4920.140.29%
Aug 15, 202420.4320.4320.4320.4320.08-0.83%
Aug 14, 202420.6020.6020.6020.6020.250.54%
Aug 13, 202420.4920.4920.4920.4920.140.64%
Aug 12, 202420.3620.3620.3620.3620.010.34%
Aug 9, 202420.2920.2920.2920.2919.940.95%
Aug 8, 202420.1020.1020.1020.1019.76-0.54%
Aug 7, 202420.2120.2120.2120.2119.87-0.83%
Aug 6, 202420.3820.3820.3820.3820.03-1.92%
Aug 5, 202420.7820.7820.7820.7820.430.48%
Aug 2, 202420.6820.6820.6820.6820.332.73%
Aug 1, 202420.1320.1320.1320.1319.790.95%