Vanguard Long-Term Treasury ETF (VGLT)

VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.73	56.05	55.53	55.61	55.61	-0.55%	1,654,841
Jun 26, 2025	55.73	55.94	55.52	55.92	55.92	0.43%	1,494,563
Jun 25, 2025	55.46	55.69	55.30	55.68	55.68	0.05%	1,191,828
Jun 24, 2025	55.11	55.74	55.08	55.65	55.65	0.65%	1,690,985
Jun 23, 2025	55.35	55.66	55.26	55.29	55.29	0.38%	2,171,611
Jun 20, 2025	54.86	55.26	54.76	55.08	55.08	-0.13%	1,333,749
Jun 18, 2025	55.30	55.42	55.00	55.15	55.15	0.11%	1,959,449
Jun 17, 2025	54.80	55.16	54.65	55.09	55.09	1.10%	1,525,495
Jun 16, 2025	54.81	55.04	54.48	54.49	54.49	-0.82%	1,957,875
Jun 13, 2025	55.20	55.28	54.65	54.94	54.94	-0.94%	1,954,837
Jun 12, 2025	55.31	55.48	55.15	55.46	55.46	1.11%	1,891,257
Jun 11, 2025	54.66	55.00	54.60	54.85	54.85	0.37%	1,989,519
Jun 10, 2025	54.83	54.85	54.48	54.65	54.65	0.42%	1,292,092
Jun 9, 2025	54.18	54.54	54.18	54.42	54.42	0.13%	1,701,012
Jun 6, 2025	54.59	54.69	54.31	54.35	54.35	-1.22%	1,733,603
Jun 5, 2025	55.16	55.31	54.91	55.02	55.02	-	1,875,786
Jun 4, 2025	54.65	55.16	54.56	55.02	55.02	1.53%	2,625,112
Jun 3, 2025	54.45	54.61	54.12	54.19	54.19	-0.13%	1,915,780
Jun 2, 2025	54.35	54.47	54.07	54.26	54.26	-1.29%	3,014,115
May 30, 2025	54.82	55.04	54.71	54.97	54.76	0.27%	3,092,519
May 29, 2025	54.60	54.92	54.55	54.82	54.61	0.85%	2,345,480
May 28, 2025	54.38	54.47	54.15	54.36	54.15	-0.46%	2,973,839
May 27, 2025	54.34	54.75	54.23	54.61	54.40	1.24%	3,460,948
May 23, 2025	54.05	54.08	53.79	53.94	53.73	0.24%	3,110,383
May 22, 2025	53.31	53.83	53.18	53.81	53.60	0.50%	4,235,661
May 21, 2025	53.97	54.18	53.42	53.54	53.33	-1.54%	4,402,061
May 20, 2025	54.41	54.50	54.18	54.38	54.17	-0.66%	2,584,384
May 19, 2025	54.08	54.78	54.05	54.74	54.53	-0.29%	3,610,819
May 16, 2025	55.23	55.26	54.85	54.90	54.69	0.18%	2,401,791
May 15, 2025	54.50	54.91	54.43	54.80	54.59	0.87%	2,919,228
May 14, 2025	54.55	54.63	54.24	54.33	54.12	-0.57%	3,209,038
May 13, 2025	54.79	54.88	54.45	54.64	54.43	-0.42%	2,722,667
May 12, 2025	54.93	55.16	54.83	54.87	54.66	-0.89%	1,723,296
May 9, 2025	55.33	55.50	55.27	55.36	55.15	0.16%	877,012
May 8, 2025	55.89	55.93	55.25	55.27	55.06	-1.06%	1,221,461
May 7, 2025	55.87	56.04	55.81	55.86	55.65	0.43%	2,184,438
May 6, 2025	55.27	55.63	55.12	55.62	55.41	0.25%	1,635,964
May 5, 2025	55.55	55.57	55.22	55.48	55.27	-0.47%	1,736,656
May 2, 2025	55.75	55.95	55.63	55.74	55.53	-0.99%	1,705,276
May 1, 2025	56.64	56.70	56.09	56.30	56.08	-0.95%	1,788,678
Apr 30, 2025	56.96	57.10	56.72	56.84	56.42	-0.56%	2,740,982
Apr 29, 2025	56.69	57.18	56.65	57.16	56.74	0.78%	1,207,911
Apr 28, 2025	56.26	56.79	56.26	56.72	56.30	0.55%	1,064,530
Apr 25, 2025	56.44	56.54	56.24	56.41	55.99	0.66%	1,719,353
Apr 24, 2025	55.89	56.09	55.76	56.04	55.63	0.95%	1,745,172
Apr 23, 2025	56.35	56.49	55.38	55.51	55.10	0.91%	4,849,366
Apr 22, 2025	55.13	55.30	54.94	55.01	54.60	0.55%	2,082,609
Apr 21, 2025	55.08	55.36	54.70	54.71	54.31	-1.64%	1,523,219
Apr 17, 2025	55.90	56.00	55.45	55.62	55.21	-0.80%	1,404,017
Apr 16, 2025	55.72	56.17	55.55	56.07	55.65	0.57%	2,499,834

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.