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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	57.1	56.99	56.99	57.12	56.84	2.33M
November 20, 2025	56.7	56.85	56.85	56.94	56.69	1.57M
November 19, 2025	56.82	56.65	56.65	56.87	56.61	2.21M
November 18, 2025	56.89	56.71	56.71	56.95	56.58	2.39M
November 17, 2025	56.72	56.75	56.75	56.85	56.65	1.61M
November 14, 2025	57.12	56.6	56.6	57.15	56.59	2M
November 13, 2025	57.1	56.89	56.89	57.2	56.88	2.31M
November 12, 2025	57.2	57.29	57.29	57.41	57.17	1.67M
November 11, 2025	57.17	57.19	57.19	57.25	57.09	1.16M
November 10, 2025	56.92	56.94	56.94	57.03	56.87	1.41M
November 07, 2025	56.84	56.97	56.97	57.15	56.84	1.59M
November 06, 2025	56.95	57.08	57.08	57.13	56.94	1.21M
November 05, 2025	56.92	56.58	56.58	56.94	56.55	1.62M
November 04, 2025	57.07	57.17	57.17	57.23	57.06	1.65M
November 03, 2025	57.02	57.05	57.05	57.1	56.87	2.62M
October 31, 2025	57.52	57.39	57.18	57.57	57.33	2.49M
October 30, 2025	57.39	57.53	57.32	57.73	57.38	2.05M
October 29, 2025	58.26	57.8	57.59	58.27	57.76	5.1M
October 28, 2025	58.25	58.34	58.34	58.43	58.23	1.49M
October 27, 2025	57.95	58.22	58.22	58.22	57.82	1.58M
October 24, 2025	58.11	58.04	58.04	58.12	57.87	1.45M
October 23, 2025	58.12	58.03	58.03	58.21	57.94	1.34M
October 22, 2025	58.33	58.38	58.38	58.44	58.24	1.32M
October 21, 2025	58.34	58.34	58.34	58.44	58.29	1.23M
October 20, 2025	58.02	58.08	58.08	58.09	57.94	987,531
October 17, 2025	57.92	57.86	57.86	57.93	57.71	1.78M
October 16, 2025	57.5	57.99	57.99	58.07	57.47	1.67M
October 15, 2025	57.75	57.57	57.57	57.95	57.47	2.1M
October 14, 2025	57.58	57.7	57.7	57.73	57.46	1.96M
October 13, 2025	57.35	57.5	57.5	57.52	57.11	1.32M
October 10, 2025	57.21	57.53	57.53	57.61	57.15	1.77M
October 09, 2025	56.73	56.73	56.73	56.8	56.64	1.04M
October 08, 2025	56.99	56.78	56.78	57	56.71	1.49M
October 07, 2025	56.61	56.74	56.74	56.87	56.54	1.32M
October 06, 2025	56.48	56.44	56.44	56.73	56.43	1.76M
October 03, 2025	57	56.82	56.82	57.05	56.79	1.75M
October 02, 2025	56.82	56.95	56.95	57.04	56.75	1.43M
October 01, 2025	56.9	56.79	56.79	57.02	56.69	2.41M
September 30, 2025	57.01	56.86	56.86	57.22	56.79	2.22M
September 29, 2025	56.8	56.98	56.98	57.05	56.78	1.06M
September 26, 2025	56.62	56.56	56.56	56.89	56.47	1.81M
September 25, 2025	56.57	56.63	56.63	56.65	56.34	1.26M
September 24, 2025	56.73	56.67	56.67	56.76	56.52	882,800
September 23, 2025	56.65	56.87	56.87	56.88	56.54	1.67M
September 22, 2025	56.57	56.5	56.5	56.64	56.41	1.56M
September 19, 2025	56.69	56.68	56.68	56.79	56.54	1.21M
September 18, 2025	56.81	56.77	56.77	56.94	56.61	1.8M
September 17, 2025	57.62	57.28	57.28	57.84	57.15	3.06M
September 16, 2025	57.29	57.41	57.41	57.51	57.27	2.94M
September 15, 2025	57.32	57.33	57.33	57.47	57.28	1.31M
September 12, 2025	57.13	57.18	57.18	57.22	56.95	1.69M
September 11, 2025	57.2	57.41	57.41	57.53	57.2	1.83M
September 10, 2025	56.95	57.11	57.11	57.31	56.82	2.53M

Vanguard Long-Term Treasury Index Fund (VGLT) NASDAQ