Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT) Historical Stock Data
59.25 ↑0.48 (0.82%)
As of March 27, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, VGLT is up 0.07% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 58.65 | 58.24 | ↓$0.41 (-0.70%) | 58.17 | 58.66 | 2.34M |
2024-03-13 | 59.15 | 59.10 | ↓$0.05 (-0.08%) | 58.97 | 59.26 | 1.88M |
2024-03-12 | 59.45 | 59.34 | ↓$0.11 (-0.19%) | 59.23 | 59.54 | 1.33M |
2024-03-11 | 59.98 | 59.82 | ↓$0.16 (-0.27%) | 59.64 | 60.00 | 1.38M |
2024-03-08 | 59.87 | 59.86 | ↓$0.01 (-0.02%) | 59.70 | 60.00 | 1.53M |
2024-03-07 | 60.15 | 59.91 | ↓$0.24 (-0.40%) | 59.68 | 60.18 | 1.47M |
2024-03-06 | 59.65 | 59.92 | ↑$0.27 (0.45%) | 59.61 | 60.04 | 1.63M |
2024-03-05 | 59.49 | 59.59 | ↑$0.10 (0.17%) | 59.33 | 59.75 | 1.73M |
2024-03-04 | 58.56 | 58.81 | ↑$0.25 (0.43%) | 58.56 | 58.84 | 1.56M |
2024-03-01 | 58.40 | 59.01 | ↑$0.61 (1.04%) | 58.17 | 59.05 | 4.02M |
2024-02-29 | 58.63 | 58.84 | ↑$0.21 (0.36%) | 58.63 | 58.91 | 2.85M |
2024-02-28 | 58.21 | 58.46 | ↑$0.25 (0.43%) | 58.11 | 58.51 | 2.03M |
2024-02-27 | 58.31 | 58.14 | ↓$0.17 (-0.29%) | 58.07 | 58.44 | 1.70M |
2024-02-26 | 58.70 | 58.49 | ↓$0.21 (-0.36%) | 58.23 | 58.70 | 3.43M |
2024-02-23 | 58.05 | 58.66 | ↑$0.61 (1.05%) | 58.05 | 58.72 | 2.11M |
2024-02-22 | 57.83 | 57.97 | ↑$0.14 (0.24%) | 57.78 | 58.07 | 4.80M |
2024-02-21 | 58.13 | 57.73 | ↓$0.40 (-0.69%) | 57.66 | 58.18 | 5.66M |
2024-02-20 | 58.08 | 58.12 | ↑$0.04 (0.07%) | 58.06 | 58.33 | 5.37M |
2024-02-16 | 57.86 | 58.06 | ↑$0.20 (0.35%) | 57.83 | 58.10 | 1.40M |
2024-02-15 | 58.56 | 58.39 | ↓$0.17 (-0.29%) | 58.22 | 58.63 | 1.47M |
2024-02-14 | 57.81 | 58.12 | ↑$0.31 (0.54%) | 57.78 | 58.25 | 2.60M |
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