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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	55.81	56.45	56.45	56.5	55.81	2.25M
September 04, 2025	55.58	55.69	55.69	55.7	55.33	4.52M
September 03, 2025	54.94	55.33	55.33	55.46	54.92	1.83M
September 02, 2025	54.78	54.81	54.81	54.9	54.7	2.27M
August 29, 2025	55.44	55.39	55.39	55.5	55.26	4.66M
August 28, 2025	55.44	55.68	55.68	55.71	55.37	2.22M
August 27, 2025	55.05	55.36	55.36	55.37	54.99	1.66M
August 26, 2025	55.26	55.4	55.4	55.42	55.11	1.6M
August 25, 2025	55.36	55.41	55.41	55.54	55.31	1.28M
August 22, 2025	55.37	55.53	55.53	55.68	55.32	2.71M
August 21, 2025	55.23	55.13	55.13	55.29	54.96	1.49M
August 20, 2025	55.25	55.39	55.39	55.47	55.23	1.15M
August 19, 2025	55.14	55.3	55.3	55.33	55.14	1.46M
August 18, 2025	55.18	55.01	55.01	55.2	54.89	1.51M
August 15, 2025	55.27	55.14	55.14	55.35	55.05	1.17M
August 14, 2025	55.77	55.48	55.48	55.77	55.42	1.39M
August 13, 2025	55.76	55.87	55.87	55.95	55.74	1.45M
August 12, 2025	55.42	55.44	55.44	55.46	55.23	2.36M
August 11, 2025	55.77	55.7	55.7	55.85	55.63	973,007
August 08, 2025	55.66	55.64	55.64	55.68	55.55	854,225
August 07, 2025	55.97	55.85	55.85	56.16	55.8	2.45M
August 06, 2025	55.94	55.92	55.92	56.05	55.37	3.49M
August 05, 2025	55.97	56.22	56.22	56.3	55.92	1.63M
August 04, 2025	56.02	56.07	56.07	56.13	55.85	1.35M
August 01, 2025	55.75	55.93	55.93	56	55.74	2.55M
July 31, 2025	55.51	55.41	55.2	55.65	55.35	2.1M
July 30, 2025	55.29	55.32	55.11	55.42	55.18	2.85M
July 29, 2025	54.99	55.62	55.41	55.62	54.98	2.48M
July 28, 2025	54.85	54.79	54.58	54.96	54.75	1.96M
July 25, 2025	54.75	55.08	54.87	55.09	54.7	1.26M
July 24, 2025	54.56	54.79	54.58	54.97	54.54	1.57M
July 23, 2025	54.89	54.86	54.86	54.97	54.74	1.61M
July 22, 2025	54.93	55.14	55.14	55.28	54.91	1.52M
July 21, 2025	54.97	54.84	54.84	55.13	54.82	1.2M
July 18, 2025	54.48	54.41	54.41	54.51	54.31	1.57M
July 17, 2025	54.35	54.29	54.29	54.5	54.21	1.66M
July 16, 2025	54.38	54.31	54.31	54.59	53.77	6.4M
July 15, 2025	54.74	54.21	54.21	54.75	54.15	3.11M
July 14, 2025	54.53	54.58	54.58	54.74	54.4	1.37M
July 11, 2025	54.92	54.66	54.66	54.95	54.6	1.18M
July 10, 2025	55.28	55.36	55.36	55.41	55.09	1.12M
July 09, 2025	54.89	55.31	55.31	55.32	54.89	2.09M
July 08, 2025	54.52	54.79	54.79	54.8	54.47	1.18M
July 07, 2025	55.09	54.86	54.86	55.11	54.74	1.72M
July 03, 2025	55.46	55.36	55.36	55.52	55.27	1.81M
July 02, 2025	55.47	55.66	55.66	55.67	55.42	2.06M
July 01, 2025	56.01	55.98	55.98	56.13	55.74	2.23M
June 30, 2025	55.89	56.12	55.92	56.22	55.74	2.64M
June 27, 2025	55.73	55.61	55.41	56.05	55.53	1.65M
June 26, 2025	55.73	55.92	55.72	55.94	55.52	1.49M
June 25, 2025	55.46	55.68	55.48	55.69	55.3	1.19M
June 24, 2025	55.11	55.65	55.45	55.74	55.08	1.69M
June 23, 2025	55.35	55.29	55.29	55.66	55.26	2.17M
June 20, 2025	54.86	55.08	55.08	55.26	54.76	1.33M
June 18, 2025	55.3	55.15	55.15	55.42	55	1.96M
June 17, 2025	54.8	55.09	55.09	55.16	54.65	1.53M
June 16, 2025	54.81	54.49	54.49	55.04	54.48	1.96M
June 13, 2025	55.2	54.94	54.94	55.28	54.65	1.95M
June 12, 2025	55.31	55.46	55.46	55.48	55.15	1.89M
June 11, 2025	54.66	54.85	54.85	55	54.6	1.99M

Vanguard Long-Term Treasury Index Fund (VGLT) NASDAQ