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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	56.94	56.82	56.82	57.02	56.7	1.89M
September 08, 2025	56.81	57.08	57.08	57.11	56.78	2.83M
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

Vanguard Long-Term Treasury Index Fund (VGLT) NASDAQ