Vanguard Long-Term Treasury ETF (VGLT)
NASDAQ: VGLT · Real-Time Price · USD
56.45
-0.18 (-0.32%)
At close: Mar 6, 2026, 4:00 PM EST
56.41
-0.04 (-0.07%)
After-hours: Mar 6, 2026, 7:49 PM EST
VGLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.34 | 56.71 | 56.17 | 56.45 | 56.45 | -0.32% | 2,773,932 |
| Mar 5, 2026 | 56.53 | 56.70 | 56.47 | 56.63 | 56.63 | -0.42% | 2,959,811 |
| Mar 4, 2026 | 56.95 | 57.04 | 56.83 | 56.87 | 56.87 | -0.28% | 2,242,879 |
| Mar 3, 2026 | 56.75 | 57.17 | 56.73 | 57.03 | 57.03 | -0.19% | 6,948,136 |
| Mar 2, 2026 | 57.37 | 57.38 | 57.00 | 57.14 | 57.14 | -1.21% | 2,565,270 |
| Feb 27, 2026 | 57.80 | 57.90 | 57.72 | 57.84 | 57.65 | 0.52% | 2,007,528 |
| Feb 26, 2026 | 57.42 | 57.58 | 57.42 | 57.54 | 57.35 | 0.38% | 1,169,196 |
| Feb 25, 2026 | 57.22 | 57.43 | 57.22 | 57.32 | 57.13 | - | 1,588,482 |
| Feb 24, 2026 | 57.36 | 57.41 | 57.26 | 57.32 | 57.13 | 0.10% | 1,386,346 |
| Feb 23, 2026 | 57.13 | 57.40 | 57.13 | 57.26 | 57.07 | 0.37% | 8,146,861 |
| Feb 20, 2026 | 57.20 | 57.25 | 56.79 | 57.05 | 56.87 | -0.19% | 2,494,105 |
| Feb 19, 2026 | 57.02 | 57.21 | 57.01 | 57.16 | 56.97 | 0.12% | 1,527,746 |
| Feb 18, 2026 | 57.19 | 57.28 | 57.06 | 57.09 | 56.91 | -0.35% | 1,518,959 |
| Feb 17, 2026 | 57.33 | 57.42 | 57.24 | 57.29 | 57.10 | 0.19% | 9,994,214 |
| Feb 13, 2026 | 57.13 | 57.26 | 57.10 | 57.18 | 56.99 | 0.49% | 2,404,848 |
| Feb 12, 2026 | 56.41 | 56.94 | 56.40 | 56.90 | 56.72 | 1.19% | 2,218,474 |
| Feb 11, 2026 | 56.22 | 56.48 | 56.18 | 56.23 | 56.05 | -0.48% | 2,014,762 |
| Feb 10, 2026 | 56.35 | 56.52 | 56.35 | 56.50 | 56.32 | 1.00% | 2,025,849 |
| Feb 9, 2026 | 55.77 | 55.97 | 55.67 | 55.94 | 55.76 | 0.04% | 2,023,113 |
| Feb 6, 2026 | 55.92 | 55.95 | 55.76 | 55.92 | 55.74 | 0.02% | 1,782,508 |
| Feb 5, 2026 | 55.61 | 55.92 | 55.51 | 55.91 | 55.73 | 1.01% | 3,127,715 |
| Feb 4, 2026 | 55.39 | 55.47 | 55.31 | 55.35 | 55.17 | -0.22% | 2,799,677 |
| Feb 3, 2026 | 55.32 | 55.50 | 55.29 | 55.47 | 55.29 | 0.16% | 2,825,885 |
| Feb 2, 2026 | 55.63 | 55.64 | 55.37 | 55.38 | 55.20 | -0.63% | 3,079,665 |
| Jan 30, 2026 | 55.83 | 55.95 | 55.70 | 55.73 | 55.34 | -0.43% | 3,298,242 |
| Jan 29, 2026 | 55.70 | 56.03 | 55.67 | 55.97 | 55.57 | 0.04% | 2,800,998 |
| Jan 28, 2026 | 55.90 | 56.00 | 55.78 | 55.95 | 55.55 | -0.21% | 2,321,973 |
| Jan 27, 2026 | 56.24 | 56.32 | 56.01 | 56.07 | 55.67 | -0.51% | 1,756,839 |
| Jan 26, 2026 | 56.39 | 56.45 | 56.28 | 56.36 | 55.96 | 0.45% | 2,098,469 |
| Jan 23, 2026 | 56.07 | 56.17 | 55.89 | 56.11 | 55.71 | 0.20% | 2,454,696 |
| Jan 22, 2026 | 55.77 | 56.03 | 55.70 | 56.00 | 55.60 | 0.36% | 2,557,309 |
| Jan 21, 2026 | 55.49 | 55.89 | 55.40 | 55.80 | 55.41 | 0.69% | 3,590,346 |
| Jan 20, 2026 | 55.41 | 55.63 | 55.36 | 55.42 | 55.03 | -1.16% | 4,502,294 |
| Jan 16, 2026 | 56.29 | 56.38 | 56.03 | 56.07 | 55.67 | -0.59% | 3,531,523 |
| Jan 15, 2026 | 56.58 | 56.60 | 56.39 | 56.40 | 56.00 | -0.05% | 2,238,937 |
| Jan 14, 2026 | 56.19 | 56.49 | 56.19 | 56.43 | 56.03 | 0.57% | 3,441,152 |
| Jan 13, 2026 | 56.17 | 56.20 | 55.99 | 56.11 | 55.71 | 0.14% | 3,675,874 |
| Jan 12, 2026 | 55.96 | 56.19 | 55.91 | 56.03 | 55.63 | -0.25% | 2,475,925 |
| Jan 9, 2026 | 55.84 | 56.22 | 55.73 | 56.17 | 55.77 | 0.55% | 4,674,836 |
| Jan 8, 2026 | 55.86 | 56.00 | 55.82 | 55.86 | 55.46 | -0.50% | 1,898,150 |
| Jan 7, 2026 | 56.15 | 56.25 | 55.96 | 56.14 | 55.74 | 0.54% | 4,820,650 |
| Jan 6, 2026 | 55.76 | 55.86 | 55.61 | 55.84 | 55.44 | -0.16% | 2,361,781 |
| Jan 5, 2026 | 55.75 | 55.96 | 55.72 | 55.93 | 55.53 | 0.43% | 4,329,813 |
| Jan 2, 2026 | 55.87 | 55.89 | 55.66 | 55.69 | 55.30 | -0.20% | 2,467,016 |
| Dec 31, 2025 | 56.03 | 56.15 | 55.77 | 55.80 | 55.41 | -0.61% | 2,230,223 |
| Dec 30, 2025 | 56.05 | 56.23 | 56.01 | 56.14 | 55.74 | -0.14% | 1,559,427 |
| Dec 29, 2025 | 56.17 | 56.24 | 56.08 | 56.22 | 55.82 | 0.30% | 1,954,366 |
| Dec 26, 2025 | 56.20 | 56.25 | 55.95 | 56.05 | 55.65 | -0.18% | 1,560,321 |
| Dec 24, 2025 | 56.01 | 56.19 | 55.96 | 56.15 | 55.75 | 0.52% | 1,200,401 |
| Dec 23, 2025 | 55.61 | 55.90 | 55.58 | 55.86 | 55.46 | 0.13% | 1,992,936 |
| Dec 22, 2025 | 55.82 | 55.84 | 55.73 | 55.79 | 55.40 | -0.11% | 1,794,286 |
| Dec 19, 2025 | 55.93 | 56.02 | 55.82 | 55.85 | 55.45 | -0.39% | 1,999,912 |
| Dec 18, 2025 | 56.03 | 56.17 | 56.00 | 56.07 | 55.67 | 0.04% | 1,985,337 |
| Dec 17, 2025 | 55.94 | 56.16 | 55.92 | 56.05 | 55.44 | -0.09% | 1,592,863 |
| Dec 16, 2025 | 55.68 | 56.12 | 55.67 | 56.10 | 55.49 | 0.50% | 2,373,605 |
| Dec 15, 2025 | 55.98 | 56.07 | 55.80 | 55.82 | 55.21 | 0.11% | 2,025,695 |
| Dec 12, 2025 | 55.76 | 55.84 | 55.67 | 55.76 | 55.15 | -0.85% | 2,271,842 |
| Dec 11, 2025 | 56.52 | 56.60 | 56.22 | 56.24 | 55.63 | -0.07% | 1,615,836 |
| Dec 10, 2025 | 56.07 | 56.38 | 56.00 | 56.28 | 55.67 | 0.39% | 2,808,119 |
| Dec 9, 2025 | 56.29 | 56.30 | 56.01 | 56.06 | 55.45 | 0.05% | 2,064,790 |
| Dec 8, 2025 | 56.22 | 56.23 | 55.86 | 56.03 | 55.42 | -0.34% | 1,817,098 |
| Dec 5, 2025 | 56.43 | 56.45 | 56.15 | 56.22 | 55.61 | -0.43% | 1,664,444 |
| Dec 4, 2025 | 56.64 | 56.66 | 56.41 | 56.46 | 55.85 | -0.49% | 1,476,911 |
| Dec 3, 2025 | 56.66 | 56.80 | 56.56 | 56.74 | 56.12 | 0.25% | 1,523,262 |
| Dec 2, 2025 | 56.44 | 56.66 | 56.38 | 56.60 | 55.98 | 0.09% | 1,820,516 |
| Dec 1, 2025 | 56.62 | 56.69 | 56.52 | 56.55 | 55.94 | -1.48% | 3,198,117 |
| Nov 28, 2025 | 57.59 | 57.60 | 57.27 | 57.40 | 56.57 | -0.45% | 2,015,314 |
| Nov 26, 2025 | 57.40 | 57.66 | 57.22 | 57.66 | 56.83 | 0.35% | 1,626,796 |
| Nov 25, 2025 | 57.47 | 57.64 | 57.39 | 57.46 | 56.63 | 0.33% | 2,249,865 |
| Nov 24, 2025 | 57.25 | 57.33 | 57.17 | 57.27 | 56.45 | 0.49% | 1,786,445 |
| Nov 21, 2025 | 57.10 | 57.12 | 56.84 | 56.99 | 56.17 | 0.25% | 2,326,494 |
| Nov 20, 2025 | 56.70 | 56.94 | 56.69 | 56.85 | 56.03 | 0.35% | 1,566,070 |
| Nov 19, 2025 | 56.82 | 56.87 | 56.61 | 56.65 | 55.84 | -0.11% | 2,211,080 |
| Nov 18, 2025 | 56.89 | 56.95 | 56.58 | 56.71 | 55.89 | -0.07% | 2,386,054 |
| Nov 17, 2025 | 56.72 | 56.85 | 56.65 | 56.75 | 55.93 | 0.27% | 1,612,274 |
| Nov 14, 2025 | 57.12 | 57.15 | 56.59 | 56.60 | 55.79 | -0.51% | 2,000,477 |
| Nov 13, 2025 | 57.10 | 57.20 | 56.88 | 56.89 | 56.07 | -0.70% | 2,312,534 |
| Nov 12, 2025 | 57.20 | 57.41 | 57.17 | 57.29 | 56.47 | 0.17% | 1,674,598 |
| Nov 11, 2025 | 57.17 | 57.25 | 57.09 | 57.19 | 56.37 | 0.44% | 1,160,651 |
| Nov 10, 2025 | 56.92 | 57.03 | 56.87 | 56.94 | 56.12 | -0.05% | 1,410,769 |
| Nov 7, 2025 | 56.84 | 57.15 | 56.84 | 56.97 | 56.15 | -0.19% | 1,587,324 |
| Nov 6, 2025 | 56.95 | 57.13 | 56.94 | 57.08 | 56.26 | 0.88% | 1,212,940 |
| Nov 5, 2025 | 56.92 | 56.94 | 56.55 | 56.58 | 55.77 | -1.03% | 1,633,751 |
| Nov 4, 2025 | 57.07 | 57.23 | 57.06 | 57.17 | 56.35 | 0.21% | 1,654,306 |
| Nov 3, 2025 | 57.02 | 57.10 | 56.87 | 57.05 | 56.23 | -0.59% | 2,621,229 |
| Oct 31, 2025 | 57.52 | 57.57 | 57.33 | 57.39 | 56.36 | -0.24% | 2,493,651 |
| Oct 30, 2025 | 57.39 | 57.73 | 57.38 | 57.53 | 56.49 | -0.47% | 2,052,348 |
| Oct 29, 2025 | 58.26 | 58.27 | 57.76 | 57.80 | 56.76 | -0.93% | 5,096,065 |
| Oct 28, 2025 | 58.25 | 58.43 | 58.23 | 58.34 | 57.29 | 0.21% | 1,494,295 |
| Oct 27, 2025 | 57.95 | 58.22 | 57.82 | 58.22 | 57.17 | 0.31% | 1,580,512 |
| Oct 24, 2025 | 58.11 | 58.12 | 57.87 | 58.04 | 56.99 | 0.02% | 1,445,656 |
| Oct 23, 2025 | 58.12 | 58.21 | 57.94 | 58.03 | 56.98 | -0.60% | 1,353,609 |
| Oct 22, 2025 | 58.33 | 58.44 | 58.24 | 58.38 | 57.33 | 0.07% | 1,322,094 |
| Oct 21, 2025 | 58.34 | 58.44 | 58.29 | 58.34 | 57.29 | 0.45% | 1,232,202 |
| Oct 20, 2025 | 58.02 | 58.09 | 57.94 | 58.08 | 57.03 | 0.38% | 987,531 |
| Oct 17, 2025 | 57.92 | 57.93 | 57.71 | 57.86 | 56.82 | -0.22% | 1,775,316 |
| Oct 16, 2025 | 57.50 | 58.07 | 57.47 | 57.99 | 56.94 | 0.73% | 1,665,416 |
| Oct 15, 2025 | 57.75 | 57.95 | 57.47 | 57.57 | 56.53 | -0.23% | 2,101,253 |
| Oct 14, 2025 | 57.58 | 57.73 | 57.46 | 57.70 | 56.66 | 0.35% | 1,960,593 |
| Oct 13, 2025 | 57.35 | 57.52 | 57.11 | 57.50 | 56.46 | -0.05% | 1,315,331 |