Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT) Historical Stock Data
55.86 ↑0.07 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VGLT is down -0.06% a day on average. There have been 14 days where Vanguard Long-Term Treasury Index Fund ETF Shares closed green and 16 days where VGLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 55.61 | 55.86 | ↑$0.25 (0.45%) | 55.58 | 55.90 | 1.99M |
| 2025-12-22 | 55.82 | 55.79 | ↓$0.03 (-0.05%) | 55.73 | 55.84 | 1.79M |
| 2025-12-19 | 55.93 | 55.85 | ↓$0.08 (-0.14%) | 55.82 | 56.02 | 2M |
| 2025-12-18 | 56.03 | 56.07 | ↑$0.04 (0.07%) | 56.00 | 56.17 | 1.99M |
| 2025-12-17 | 55.94 | 56.05 | ↑$0.11 (0.20%) | 55.92 | 56.16 | 1.59M |
| 2025-12-16 | 55.68 | 56.10 | ↑$0.42 (0.75%) | 55.67 | 56.12 | 2.37M |
| 2025-12-15 | 55.98 | 55.82 | ↓$0.16 (-0.28%) | 55.80 | 56.07 | 2.03M |
| 2025-12-12 | 55.76 | 55.76 | ↑$0.00 (0.00%) | 55.67 | 55.84 | 2.27M |
| 2025-12-11 | 56.52 | 56.24 | ↓$0.28 (-0.50%) | 56.22 | 56.60 | 1.62M |
| 2025-12-10 | 56.07 | 56.28 | ↑$0.21 (0.37%) | 56.00 | 56.38 | 2.81M |
| 2025-12-09 | 56.29 | 56.06 | ↓$0.23 (-0.41%) | 56.01 | 56.30 | 2.06M |
| 2025-12-08 | 56.22 | 56.03 | ↓$0.19 (-0.34%) | 55.85 | 56.23 | 1.82M |
| 2025-12-05 | 56.43 | 56.22 | ↓$0.21 (-0.37%) | 56.15 | 56.45 | 1.66M |
| 2025-12-04 | 56.64 | 56.46 | ↓$0.18 (-0.32%) | 56.41 | 56.66 | 1.48M |
| 2025-12-03 | 56.66 | 56.74 | ↑$0.08 (0.14%) | 56.56 | 56.80 | 1.52M |
| 2025-12-02 | 56.44 | 56.60 | ↑$0.16 (0.28%) | 56.38 | 56.66 | 1.82M |
| 2025-12-01 | 56.62 | 56.55 | ↓$0.07 (-0.11%) | 56.52 | 56.69 | 3.20M |
| 2025-11-28 | 57.59 | 57.40 | ↓$0.19 (-0.33%) | 57.27 | 57.60 | 2.02M |
| 2025-11-26 | 57.40 | 57.66 | ↑$0.26 (0.45%) | 57.22 | 57.66 | 1.63M |
| 2025-11-25 | 57.47 | 57.46 | ↓$0.01 (-0.02%) | 57.39 | 57.64 | 2.25M |
| 2025-11-24 | 57.25 | 57.27 | ↑$0.02 (0.03%) | 57.17 | 57.33 | 1.79M |
| 2025-11-21 | 57.10 | 56.99 | ↓$0.10 (-0.18%) | 56.84 | 57.12 | 2.33M |
| 2025-11-20 | 56.70 | 56.85 | ↑$0.15 (0.26%) | 56.69 | 56.94 | 1.57M |
| 2025-11-19 | 56.82 | 56.65 | ↓$0.17 (-0.30%) | 56.61 | 56.87 | 2.21M |
| 2025-11-18 | 56.89 | 56.71 | ↓$0.18 (-0.32%) | 56.58 | 56.95 | 2.39M |
| 2025-11-17 | 56.72 | 56.75 | ↑$0.03 (0.05%) | 56.65 | 56.85 | 1.61M |
| 2025-11-14 | 57.12 | 56.60 | ↓$0.52 (-0.91%) | 56.59 | 57.15 | 2M |
| 2025-11-13 | 57.10 | 56.89 | ↓$0.21 (-0.37%) | 56.88 | 57.20 | 2.31M |
| 2025-11-12 | 57.20 | 57.29 | ↑$0.09 (0.16%) | 57.17 | 57.41 | 1.67M |
| 2025-11-11 | 57.17 | 57.19 | ↑$0.02 (0.03%) | 57.09 | 57.25 | 1.16M |
Create an account or log in to view more rows.
$VGLT lfg!!! So much movement ! Buy n hodl!
$VGLT wow you bulls are losers
$VGLT hows short doing? Keep short pls
we need your money.
$VGLT I love this stonk!
$VGLT my put options are fine
$VGLT Market is down
No worries
$VGLT Shorts are calling in all the favors
$VGLT already bouncing back.
$VGLT Lol she wants higher
$VGLT peak frustration