Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT) Historical Stock Data
55.52 ↑0.27 (0.49%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VGLT is up 0.01% a day on average. There have been 15 days where Vanguard Long-Term Treasury Index Fund ETF Shares closed green and 15 days where VGLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 55.52 | 55.52 | ↑$0.00 (0.00%) | 55.46 | 55.73 | 1M |
| 2024-04-25 | 55.03 | 55.25 | ↑$0.22 (0.40%) | 54.96 | 55.31 | 1.39M |
| 2024-04-24 | 55.69 | 55.59 | ↓$0.10 (-0.18%) | 55.36 | 55.73 | 2.03M |
| 2024-04-23 | 55.76 | 55.96 | ↑$0.20 (0.36%) | 55.66 | 56.25 | 1.54M |
| 2024-04-22 | 55.74 | 55.93 | ↑$0.19 (0.34%) | 55.72 | 55.99 | 1.44M |
| 2024-04-19 | 56.14 | 56.01 | ↓$0.13 (-0.23%) | 55.87 | 56.14 | 2.01M |
| 2024-04-18 | 56.04 | 55.83 | ↓$0.21 (-0.38%) | 55.69 | 56.06 | 1.77M |
| 2024-04-17 | 55.83 | 56.11 | ↑$0.28 (0.50%) | 55.62 | 56.15 | 1.53M |
| 2024-04-16 | 55.36 | 55.53 | ↑$0.17 (0.31%) | 55.20 | 55.67 | 2.26M |
| 2024-04-15 | 56.02 | 55.86 | ↓$0.16 (-0.29%) | 55.62 | 56.03 | 2.96M |
| 2024-04-12 | 56.85 | 56.65 | ↓$0.20 (-0.35%) | 56.65 | 57.03 | 2.20M |
| 2024-04-11 | 56.71 | 56.38 | ↓$0.33 (-0.58%) | 56.20 | 56.74 | 4.17M |
| 2024-04-10 | 57.20 | 56.62 | ↓$0.58 (-1.01%) | 56.50 | 57.26 | 2.42M |
| 2024-04-09 | 57.63 | 57.84 | ↑$0.21 (0.36%) | 57.62 | 57.89 | 1.21M |
| 2024-04-08 | 57.24 | 57.33 | ↑$0.09 (0.16%) | 57.19 | 57.44 | 1.43M |
| 2024-04-05 | 57.51 | 57.36 | ↓$0.15 (-0.26%) | 57.35 | 57.79 | 1.70M |
| 2024-04-04 | 58.04 | 58.09 | ↑$0.05 (0.09%) | 57.69 | 58.12 | 2.05M |
| 2024-04-03 | 57.23 | 57.70 | ↑$0.47 (0.82%) | 57.11 | 57.71 | 2.77M |
| 2024-04-02 | 57.41 | 57.74 | ↑$0.33 (0.57%) | 57.29 | 57.78 | 2.47M |
| 2024-04-01 | 58.44 | 58.02 | ↓$0.42 (-0.72%) | 57.96 | 58.46 | 2.47M |
| 2024-03-28 | 59.15 | 59.24 | ↑$0.09 (0.15%) | 59.05 | 59.46 | 2.17M |
| 2024-03-27 | 58.88 | 59.25 | ↑$0.37 (0.63%) | 58.83 | 59.27 | 1.62M |
| 2024-03-26 | 58.59 | 58.77 | ↑$0.18 (0.31%) | 58.46 | 58.80 | 1.31M |
| 2024-03-25 | 58.73 | 58.61 | ↓$0.12 (-0.20%) | 58.49 | 58.73 | 1.38M |
| 2024-03-22 | 58.98 | 58.87 | ↓$0.11 (-0.19%) | 58.77 | 59.00 | 1.05M |
| 2024-03-21 | 58.44 | 58.34 | ↓$0.10 (-0.17%) | 58.14 | 58.54 | 1.39M |
| 2024-03-20 | 58.31 | 58.23 | ↓$0.08 (-0.14%) | 57.86 | 58.78 | 1.78M |
| 2024-03-19 | 58.15 | 58.21 | ↑$0.06 (0.10%) | 58.06 | 58.38 | 1.36M |
| 2024-03-18 | 58.07 | 58.02 | ↓$0.05 (-0.09%) | 57.93 | 58.21 | 1.34M |
| 2024-03-15 | 58.27 | 58.19 | ↓$0.08 (-0.14%) | 58.12 | 58.32 | 1.60M |
Create an account or log in to view more rows.
$VGLT my hands are made out of diamonds
$VGLT nice
$VGLT recovery hasn’t even started yet.. imo
$VGLT Waiting waiting waiting — you know for what !!! Announcement!!!
$VGLT might see a whole 1% green
$VGLT keep inchin
$VGLT I blocked some bears and I liked it!
$VGLT go to the bathroom
come back to green! I like it!
$VGLT what a horse shit show!
$VGLT this market love evrry dips let’s see