Vanguard Long-Term Treasury ETF (VGLT)
NASDAQ: VGLT · Real-Time Price · USD
55.14
-0.34 (-0.61%)
At close: Aug 15, 2025, 4:00 PM
55.20
+0.06 (0.11%)
After-hours: Aug 15, 2025, 6:32 PM EDT
VGLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.27 | 55.35 | 55.05 | 55.14 | 55.14 | -0.61% | 1,173,120 |
| Aug 14, 2025 | 55.77 | 55.77 | 55.42 | 55.48 | 55.48 | -0.70% | 1,392,456 |
| Aug 13, 2025 | 55.76 | 55.95 | 55.74 | 55.87 | 55.87 | 0.78% | 1,447,604 |
| Aug 12, 2025 | 55.42 | 55.46 | 55.23 | 55.44 | 55.44 | -0.47% | 2,364,498 |
| Aug 11, 2025 | 55.77 | 55.85 | 55.63 | 55.70 | 55.70 | 0.11% | 973,007 |
| Aug 8, 2025 | 55.66 | 55.68 | 55.55 | 55.64 | 55.64 | -0.38% | 854,225 |
| Aug 7, 2025 | 55.97 | 56.16 | 55.80 | 55.85 | 55.85 | -0.13% | 2,450,271 |
| Aug 6, 2025 | 55.94 | 56.05 | 55.37 | 55.92 | 55.92 | -0.53% | 3,493,792 |
| Aug 5, 2025 | 55.97 | 56.30 | 55.92 | 56.22 | 56.22 | 0.27% | 1,630,011 |
| Aug 4, 2025 | 56.02 | 56.13 | 55.85 | 56.07 | 56.07 | 0.25% | 1,350,431 |
| Aug 1, 2025 | 55.75 | 56.00 | 55.74 | 55.93 | 55.93 | 0.94% | 2,553,456 |
| Jul 31, 2025 | 55.51 | 55.65 | 55.35 | 55.41 | 55.20 | 0.16% | 2,101,316 |
| Jul 30, 2025 | 55.29 | 55.42 | 55.18 | 55.32 | 55.11 | -0.54% | 2,852,705 |
| Jul 29, 2025 | 54.99 | 55.62 | 54.98 | 55.62 | 55.41 | 1.51% | 2,475,529 |
| Jul 28, 2025 | 54.85 | 54.96 | 54.75 | 54.79 | 54.59 | -0.53% | 1,956,740 |
| Jul 25, 2025 | 54.75 | 55.09 | 54.70 | 55.08 | 54.88 | 0.53% | 1,259,354 |
| Jul 24, 2025 | 54.56 | 54.97 | 54.54 | 54.79 | 54.59 | -0.13% | 1,567,854 |
| Jul 23, 2025 | 54.89 | 54.97 | 54.74 | 54.86 | 54.66 | -0.51% | 1,612,160 |
| Jul 22, 2025 | 54.93 | 55.28 | 54.91 | 55.14 | 54.93 | 0.55% | 1,523,323 |
| Jul 21, 2025 | 54.97 | 55.13 | 54.82 | 54.84 | 54.64 | 0.79% | 1,200,739 |
| Jul 18, 2025 | 54.48 | 54.51 | 54.31 | 54.41 | 54.21 | 0.22% | 1,573,180 |
| Jul 17, 2025 | 54.35 | 54.50 | 54.21 | 54.29 | 54.09 | -0.04% | 1,663,763 |
| Jul 16, 2025 | 54.38 | 54.59 | 53.77 | 54.31 | 54.11 | 0.18% | 6,400,722 |
| Jul 15, 2025 | 54.74 | 54.75 | 54.15 | 54.21 | 54.01 | -0.68% | 3,113,169 |
| Jul 14, 2025 | 54.53 | 54.74 | 54.40 | 54.58 | 54.38 | -0.15% | 1,371,798 |
| Jul 11, 2025 | 54.92 | 54.95 | 54.60 | 54.66 | 54.46 | -1.26% | 1,182,980 |
| Jul 10, 2025 | 55.28 | 55.41 | 55.09 | 55.36 | 55.15 | 0.09% | 1,121,869 |
| Jul 9, 2025 | 54.89 | 55.32 | 54.89 | 55.31 | 55.10 | 0.97% | 2,086,452 |
| Jul 8, 2025 | 54.52 | 54.80 | 54.47 | 54.78 | 54.58 | -0.15% | 1,220,313 |
| Jul 7, 2025 | 55.09 | 55.11 | 54.74 | 54.86 | 54.66 | -0.90% | 1,717,909 |
| Jul 3, 2025 | 55.46 | 55.52 | 55.27 | 55.36 | 55.15 | -0.54% | 1,808,596 |
| Jul 2, 2025 | 55.47 | 55.67 | 55.42 | 55.66 | 55.45 | -0.57% | 2,063,802 |
| Jul 1, 2025 | 56.01 | 56.13 | 55.74 | 55.98 | 55.77 | -0.25% | 2,228,440 |
| Jun 30, 2025 | 55.89 | 56.22 | 55.74 | 56.12 | 55.71 | 0.92% | 2,636,913 |
| Jun 27, 2025 | 55.73 | 56.05 | 55.53 | 55.61 | 55.20 | -0.55% | 1,654,841 |
| Jun 26, 2025 | 55.73 | 55.94 | 55.52 | 55.92 | 55.51 | 0.43% | 1,494,563 |
| Jun 25, 2025 | 55.46 | 55.69 | 55.30 | 55.68 | 55.27 | 0.05% | 1,191,828 |
| Jun 24, 2025 | 55.11 | 55.74 | 55.08 | 55.65 | 55.24 | 0.65% | 1,690,985 |
| Jun 23, 2025 | 55.35 | 55.66 | 55.26 | 55.29 | 54.88 | 0.38% | 2,171,611 |
| Jun 20, 2025 | 54.86 | 55.26 | 54.76 | 55.08 | 54.68 | -0.13% | 1,333,749 |
| Jun 18, 2025 | 55.30 | 55.42 | 55.00 | 55.15 | 54.75 | 0.11% | 1,959,449 |
| Jun 17, 2025 | 54.80 | 55.16 | 54.65 | 55.09 | 54.69 | 1.10% | 1,525,495 |
| Jun 16, 2025 | 54.81 | 55.04 | 54.48 | 54.49 | 54.09 | -0.82% | 1,957,875 |
| Jun 13, 2025 | 55.20 | 55.28 | 54.65 | 54.94 | 54.54 | -0.94% | 1,954,837 |
| Jun 12, 2025 | 55.31 | 55.48 | 55.15 | 55.46 | 55.05 | 1.11% | 1,891,257 |
| Jun 11, 2025 | 54.66 | 55.00 | 54.60 | 54.85 | 54.45 | 0.37% | 1,989,519 |
| Jun 10, 2025 | 54.83 | 54.85 | 54.48 | 54.65 | 54.25 | 0.42% | 1,292,092 |
| Jun 9, 2025 | 54.18 | 54.54 | 54.18 | 54.42 | 54.02 | 0.13% | 1,701,012 |
| Jun 6, 2025 | 54.59 | 54.69 | 54.31 | 54.35 | 53.95 | -1.22% | 1,733,603 |
| Jun 5, 2025 | 55.16 | 55.31 | 54.91 | 55.02 | 54.62 | - | 1,875,786 |