Vanguard Long-Term Treasury ETF (VGLT)

VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.43	56.45	56.15	56.22	56.22	-0.43%	1,662,203
Dec 4, 2025	56.64	56.66	56.41	56.46	56.46	-0.49%	1,476,712
Dec 3, 2025	56.66	56.80	56.56	56.74	56.74	0.25%	1,523,186
Dec 2, 2025	56.44	56.66	56.38	56.60	56.60	0.09%	1,820,336
Dec 1, 2025	56.62	56.69	56.52	56.55	56.55	-1.48%	3,197,135
Nov 28, 2025	57.59	57.60	57.27	57.40	57.20	-0.45%	2,015,314
Nov 26, 2025	57.40	57.66	57.22	57.66	57.46	0.35%	1,626,796
Nov 25, 2025	57.47	57.64	57.39	57.46	57.26	0.33%	2,249,865
Nov 24, 2025	57.25	57.33	57.17	57.27	57.07	0.49%	1,786,445
Nov 21, 2025	57.10	57.12	56.84	56.99	56.79	0.25%	2,326,494
Nov 20, 2025	56.70	56.94	56.69	56.85	56.65	0.35%	1,566,070
Nov 19, 2025	56.82	56.87	56.61	56.65	56.45	-0.11%	2,211,080
Nov 18, 2025	56.89	56.95	56.58	56.71	56.51	-0.07%	2,386,054
Nov 17, 2025	56.72	56.85	56.65	56.75	56.55	0.27%	1,612,274
Nov 14, 2025	57.12	57.15	56.59	56.60	56.40	-0.51%	2,000,477
Nov 13, 2025	57.10	57.20	56.88	56.89	56.69	-0.70%	2,312,534
Nov 12, 2025	57.20	57.41	57.17	57.29	57.09	0.17%	1,674,598
Nov 11, 2025	57.17	57.25	57.09	57.19	56.99	0.44%	1,160,651
Nov 10, 2025	56.92	57.03	56.87	56.94	56.74	-0.05%	1,410,769
Nov 7, 2025	56.84	57.15	56.84	56.97	56.77	-0.19%	1,587,324
Nov 6, 2025	56.95	57.13	56.94	57.08	56.88	0.88%	1,212,940
Nov 5, 2025	56.92	56.94	56.55	56.58	56.38	-1.03%	1,633,751
Nov 4, 2025	57.07	57.23	57.06	57.17	56.97	0.21%	1,654,306
Nov 3, 2025	57.02	57.10	56.87	57.05	56.85	-0.59%	2,621,229
Oct 31, 2025	57.52	57.57	57.33	57.39	56.97	-0.24%	2,493,651
Oct 30, 2025	57.39	57.73	57.38	57.53	57.11	-0.47%	2,052,348
Oct 29, 2025	58.26	58.27	57.76	57.80	57.38	-0.93%	5,096,065
Oct 28, 2025	58.25	58.43	58.23	58.34	57.92	0.21%	1,494,295
Oct 27, 2025	57.95	58.22	57.82	58.22	57.80	0.31%	1,580,512
Oct 24, 2025	58.11	58.12	57.87	58.04	57.62	0.02%	1,445,656
Oct 23, 2025	58.12	58.21	57.94	58.03	57.61	-0.60%	1,353,609
Oct 22, 2025	58.33	58.44	58.24	58.38	57.96	0.07%	1,322,094
Oct 21, 2025	58.34	58.44	58.29	58.34	57.92	0.45%	1,232,202
Oct 20, 2025	58.02	58.09	57.94	58.08	57.66	0.38%	987,531
Oct 17, 2025	57.92	57.93	57.71	57.86	57.44	-0.22%	1,775,316
Oct 16, 2025	57.50	58.07	57.47	57.99	57.57	0.73%	1,665,416
Oct 15, 2025	57.75	57.95	57.47	57.57	57.15	-0.23%	2,101,253
Oct 14, 2025	57.58	57.73	57.46	57.70	57.28	0.35%	1,960,593
Oct 13, 2025	57.35	57.52	57.11	57.50	57.08	-0.05%	1,315,331
Oct 10, 2025	57.21	57.61	57.15	57.53	57.11	1.41%	1,770,411
Oct 9, 2025	56.73	56.80	56.64	56.73	56.32	-0.09%	1,044,391
Oct 8, 2025	56.99	57.00	56.71	56.78	56.37	0.07%	1,494,895
Oct 7, 2025	56.61	56.87	56.54	56.74	56.33	0.53%	1,319,146
Oct 6, 2025	56.48	56.73	56.43	56.44	56.03	-0.67%	1,755,709
Oct 3, 2025	57.00	57.05	56.79	56.82	56.41	-0.23%	1,745,903
Oct 2, 2025	56.82	57.04	56.75	56.95	56.54	0.28%	1,428,493
Oct 1, 2025	56.90	57.02	56.69	56.79	56.38	-0.12%	2,405,473
Sep 30, 2025	57.01	57.22	56.79	56.86	56.24	-0.21%	2,219,256
Sep 29, 2025	56.80	57.05	56.78	56.98	56.36	0.74%	1,054,978
Sep 26, 2025	56.62	56.89	56.47	56.56	55.95	-0.12%	1,805,169

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.