Vanguard Long-Term Treasury Idx Admiral (VLGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.18
-0.04 (-0.21%)
Nov 3, 2025, 4:00 PM EST
VLGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | - | - |
| Oct 31, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.62% |
| Oct 30, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.27 | -0.46% |
| Oct 29, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.36 | -0.97% |
| Oct 28, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.55 | 0.26% |
| Oct 27, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.50 | 0.31% |
| Oct 24, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.44 | - |
| Oct 23, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.44 | -0.61% |
| Oct 22, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.56 | 0.05% |
| Oct 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.55 | 0.46% |
| Oct 20, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.46 | 0.41% |
| Oct 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.38 | -0.26% |
| Oct 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | 0.72% |
| Oct 15, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.29 | -0.21% |
| Oct 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.33 | 0.31% |
| Oct 13, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.27 | - |
| Oct 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.27 | 1.36% |
| Oct 9, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.01 | -0.05% |
| Oct 8, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.02 | 0.05% |
| Oct 7, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.01 | 0.53% |
| Oct 6, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.91 | -0.63% |
| Oct 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.03 | -0.26% |
| Oct 2, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.08 | 0.26% |
| Oct 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.03 | 0.26% |
| Sep 30, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.98 | -0.57% |
| Sep 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.02 | 0.74% |
| Sep 26, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.88 | -0.11% |
| Sep 25, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.90 | -0.05% |
| Sep 24, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.91 | -0.37% |
| Sep 23, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.98 | 0.68% |
| Sep 22, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.85 | -0.31% |
| Sep 19, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.91 | -0.21% |
| Sep 18, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.95 | -0.88% |
| Sep 17, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.12 | -0.21% |
| Sep 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | 0.10% |
| Sep 15, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.14 | 0.31% |
| Sep 12, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.08 | -0.41% |
| Sep 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | 0.52% |
| Sep 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | 0.47% |
| Sep 9, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.97 | -0.42% |
| Sep 8, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.05 | 1.11% |
| Sep 5, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.84 | 1.39% |
| Sep 4, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.58 | 0.65% |
| Sep 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 0.98% |
| Sep 2, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.29 | -0.65% |
| Aug 29, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.41 | -0.96% |
| Aug 28, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.51 | 0.59% |
| Aug 27, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.40 | -0.05% |
| Aug 26, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.41 | -0.05% |
| Aug 25, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.42 | -0.21% |