Vanguard Long-Term Treasury Index Fund - VGLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.2	57.05	57.05	57.25	56.79	2.49M
February 19, 2026	57.02	57.16	57.16	57.21	57.01	1.53M
February 18, 2026	57.19	57.09	57.09	57.28	57.06	1.52M
February 17, 2026	57.33	57.29	57.29	57.42	57.24	9.99M
February 13, 2026	57.13	57.18	57.18	57.26	57.1	2.4M
February 12, 2026	56.41	56.9	56.9	56.94	56.4	2.22M
February 11, 2026	56.22	56.23	56.23	56.48	56.18	2.01M
February 10, 2026	56.35	56.5	56.5	56.52	56.34	2.03M
February 09, 2026	55.77	55.94	55.94	55.97	55.67	2.02M
February 06, 2026	55.92	55.92	55.92	55.95	55.76	1.78M
February 05, 2026	55.61	55.91	55.91	55.92	55.51	3.13M
February 04, 2026	55.39	55.35	55.35	55.47	55.31	2.8M
February 03, 2026	55.32	55.47	55.47	55.5	55.29	2.83M
February 02, 2026	55.63	55.38	55.38	55.64	55.37	3.08M
January 30, 2026	55.83	55.73	55.52	55.95	55.7	3.3M
January 29, 2026	55.7	55.97	55.97	56.03	55.67	2.8M
January 28, 2026	55.9	55.95	55.95	56	55.78	2.32M
January 27, 2026	56.24	56.07	56.07	56.32	56	1.76M
January 26, 2026	56.39	56.36	56.36	56.45	56.28	2.1M
January 23, 2026	56.07	56.11	56.11	56.17	55.89	2.44M
January 22, 2026	55.84	56	56	56.03	55.7	2.55M
January 21, 2026	55.49	55.8	55.8	55.89	55.4	3.59M
January 20, 2026	55.41	55.42	55.42	55.63	55.36	4.5M
January 16, 2026	56.29	56.07	56.07	56.38	56.03	3.53M
January 15, 2026	56.58	56.4	56.4	56.6	56.39	2.24M
January 14, 2026	56.19	56.43	56.43	56.49	56.19	3.44M
January 13, 2026	56.17	56.11	56.11	56.2	55.99	3.68M
January 12, 2026	55.96	56.03	56.03	56.19	55.91	2.48M
January 09, 2026	55.84	56.17	56.17	56.22	55.73	4.67M
January 08, 2026	55.86	55.86	55.86	56	55.82	1.9M
January 07, 2026	56.15	56.14	56.14	56.25	55.96	4.82M
January 06, 2026	55.76	55.84	55.84	55.86	55.61	2.36M
January 05, 2026	55.75	55.93	55.93	55.96	55.72	4.33M
January 02, 2026	55.87	55.69	55.69	55.89	55.66	2.47M
December 31, 2025	56.03	55.8	55.8	56.15	55.77	2.23M
December 30, 2025	56.05	56.14	56.14	56.23	56.01	1.56M
December 29, 2025	56.17	56.22	56.22	56.24	56.08	1.95M
December 26, 2025	56.2	56.05	56.05	56.25	55.95	1.56M
December 24, 2025	56.01	56.15	56.15	56.19	55.96	1.2M
December 23, 2025	55.61	55.86	55.86	55.9	55.58	1.99M
December 22, 2025	55.82	55.79	55.79	55.84	55.73	1.79M
December 19, 2025	55.93	55.85	55.85	56.02	55.82	2M
December 18, 2025	56.03	56.07	56.07	56.17	56	1.99M
December 17, 2025	55.94	56.05	55.84	56.16	55.92	1.59M
December 16, 2025	55.68	56.1	55.89	56.12	55.67	2.37M
December 15, 2025	55.98	55.82	55.61	56.07	55.8	2.03M
December 12, 2025	55.76	55.76	55.76	55.84	55.67	2.27M
December 11, 2025	56.52	56.24	56.24	56.6	56.22	1.62M
December 10, 2025	56.07	56.28	56.28	56.38	56	2.81M
December 09, 2025	56.29	56.06	56.06	56.3	56.01	2.06M
December 08, 2025	56.22	56.03	56.03	56.23	55.85	1.82M
December 05, 2025	56.43	56.22	56.22	56.45	56.15	1.66M
December 04, 2025	56.64	56.46	56.46	56.66	56.41	1.48M
December 03, 2025	56.66	56.74	56.74	56.8	56.56	1.52M
December 02, 2025	56.44	56.6	56.6	56.66	56.38	1.82M
December 01, 2025	56.62	56.55	56.55	56.69	56.52	3.2M
November 28, 2025	57.59	57.4	57.2	57.6	57.27	2.02M
November 26, 2025	57.4	57.66	57.46	57.66	57.22	1.63M
November 25, 2025	57.47	57.46	57.26	57.64	57.39	2.25M
November 24, 2025	57.25	57.27	57.07	57.33	57.17	1.79M

Vanguard Long-Term Treasury Index Fund (VGLT) NASDAQ