Vanguard Long-Term Treasury ETF (VGLT)
NASDAQ: VGLT · Real-Time Price · USD
56.22
-0.24 (-0.43%)
At close: Dec 5, 2025, 4:00 PM EST
56.26
+0.04 (0.07%)
After-hours: Dec 5, 2025, 7:29 PM EST
VGLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.43 | 56.45 | 56.15 | 56.22 | 56.22 | -0.43% | 1,662,203 |
| Dec 4, 2025 | 56.64 | 56.66 | 56.41 | 56.46 | 56.46 | -0.49% | 1,476,712 |
| Dec 3, 2025 | 56.66 | 56.80 | 56.56 | 56.74 | 56.74 | 0.25% | 1,523,186 |
| Dec 2, 2025 | 56.44 | 56.66 | 56.38 | 56.60 | 56.60 | 0.09% | 1,820,336 |
| Dec 1, 2025 | 56.62 | 56.69 | 56.52 | 56.55 | 56.55 | -1.48% | 3,197,135 |
| Nov 28, 2025 | 57.59 | 57.60 | 57.27 | 57.40 | 57.20 | -0.45% | 2,015,314 |
| Nov 26, 2025 | 57.40 | 57.66 | 57.22 | 57.66 | 57.46 | 0.35% | 1,626,796 |
| Nov 25, 2025 | 57.47 | 57.64 | 57.39 | 57.46 | 57.26 | 0.33% | 2,249,865 |
| Nov 24, 2025 | 57.25 | 57.33 | 57.17 | 57.27 | 57.07 | 0.49% | 1,786,445 |
| Nov 21, 2025 | 57.10 | 57.12 | 56.84 | 56.99 | 56.79 | 0.25% | 2,326,494 |
| Nov 20, 2025 | 56.70 | 56.94 | 56.69 | 56.85 | 56.65 | 0.35% | 1,566,070 |
| Nov 19, 2025 | 56.82 | 56.87 | 56.61 | 56.65 | 56.45 | -0.11% | 2,211,080 |
| Nov 18, 2025 | 56.89 | 56.95 | 56.58 | 56.71 | 56.51 | -0.07% | 2,386,054 |
| Nov 17, 2025 | 56.72 | 56.85 | 56.65 | 56.75 | 56.55 | 0.27% | 1,612,274 |
| Nov 14, 2025 | 57.12 | 57.15 | 56.59 | 56.60 | 56.40 | -0.51% | 2,000,477 |
| Nov 13, 2025 | 57.10 | 57.20 | 56.88 | 56.89 | 56.69 | -0.70% | 2,312,534 |
| Nov 12, 2025 | 57.20 | 57.41 | 57.17 | 57.29 | 57.09 | 0.17% | 1,674,598 |
| Nov 11, 2025 | 57.17 | 57.25 | 57.09 | 57.19 | 56.99 | 0.44% | 1,160,651 |
| Nov 10, 2025 | 56.92 | 57.03 | 56.87 | 56.94 | 56.74 | -0.05% | 1,410,769 |
| Nov 7, 2025 | 56.84 | 57.15 | 56.84 | 56.97 | 56.77 | -0.19% | 1,587,324 |
| Nov 6, 2025 | 56.95 | 57.13 | 56.94 | 57.08 | 56.88 | 0.88% | 1,212,940 |
| Nov 5, 2025 | 56.92 | 56.94 | 56.55 | 56.58 | 56.38 | -1.03% | 1,633,751 |
| Nov 4, 2025 | 57.07 | 57.23 | 57.06 | 57.17 | 56.97 | 0.21% | 1,654,306 |
| Nov 3, 2025 | 57.02 | 57.10 | 56.87 | 57.05 | 56.85 | -0.59% | 2,621,229 |
| Oct 31, 2025 | 57.52 | 57.57 | 57.33 | 57.39 | 56.97 | -0.24% | 2,493,651 |
| Oct 30, 2025 | 57.39 | 57.73 | 57.38 | 57.53 | 57.11 | -0.47% | 2,052,348 |
| Oct 29, 2025 | 58.26 | 58.27 | 57.76 | 57.80 | 57.38 | -0.93% | 5,096,065 |
| Oct 28, 2025 | 58.25 | 58.43 | 58.23 | 58.34 | 57.92 | 0.21% | 1,494,295 |
| Oct 27, 2025 | 57.95 | 58.22 | 57.82 | 58.22 | 57.80 | 0.31% | 1,580,512 |
| Oct 24, 2025 | 58.11 | 58.12 | 57.87 | 58.04 | 57.62 | 0.02% | 1,445,656 |
| Oct 23, 2025 | 58.12 | 58.21 | 57.94 | 58.03 | 57.61 | -0.60% | 1,353,609 |
| Oct 22, 2025 | 58.33 | 58.44 | 58.24 | 58.38 | 57.96 | 0.07% | 1,322,094 |
| Oct 21, 2025 | 58.34 | 58.44 | 58.29 | 58.34 | 57.92 | 0.45% | 1,232,202 |
| Oct 20, 2025 | 58.02 | 58.09 | 57.94 | 58.08 | 57.66 | 0.38% | 987,531 |
| Oct 17, 2025 | 57.92 | 57.93 | 57.71 | 57.86 | 57.44 | -0.22% | 1,775,316 |
| Oct 16, 2025 | 57.50 | 58.07 | 57.47 | 57.99 | 57.57 | 0.73% | 1,665,416 |
| Oct 15, 2025 | 57.75 | 57.95 | 57.47 | 57.57 | 57.15 | -0.23% | 2,101,253 |
| Oct 14, 2025 | 57.58 | 57.73 | 57.46 | 57.70 | 57.28 | 0.35% | 1,960,593 |
| Oct 13, 2025 | 57.35 | 57.52 | 57.11 | 57.50 | 57.08 | -0.05% | 1,315,331 |
| Oct 10, 2025 | 57.21 | 57.61 | 57.15 | 57.53 | 57.11 | 1.41% | 1,770,411 |
| Oct 9, 2025 | 56.73 | 56.80 | 56.64 | 56.73 | 56.32 | -0.09% | 1,044,391 |
| Oct 8, 2025 | 56.99 | 57.00 | 56.71 | 56.78 | 56.37 | 0.07% | 1,494,895 |
| Oct 7, 2025 | 56.61 | 56.87 | 56.54 | 56.74 | 56.33 | 0.53% | 1,319,146 |
| Oct 6, 2025 | 56.48 | 56.73 | 56.43 | 56.44 | 56.03 | -0.67% | 1,755,709 |
| Oct 3, 2025 | 57.00 | 57.05 | 56.79 | 56.82 | 56.41 | -0.23% | 1,745,903 |
| Oct 2, 2025 | 56.82 | 57.04 | 56.75 | 56.95 | 56.54 | 0.28% | 1,428,493 |
| Oct 1, 2025 | 56.90 | 57.02 | 56.69 | 56.79 | 56.38 | -0.12% | 2,405,473 |
| Sep 30, 2025 | 57.01 | 57.22 | 56.79 | 56.86 | 56.24 | -0.21% | 2,219,256 |
| Sep 29, 2025 | 56.80 | 57.05 | 56.78 | 56.98 | 56.36 | 0.74% | 1,054,978 |
| Sep 26, 2025 | 56.62 | 56.89 | 56.47 | 56.56 | 55.95 | -0.12% | 1,805,169 |
| Sep 25, 2025 | 56.57 | 56.65 | 56.34 | 56.63 | 56.02 | -0.07% | 1,261,785 |
| Sep 24, 2025 | 56.73 | 56.76 | 56.52 | 56.67 | 56.06 | -0.35% | 882,798 |
| Sep 23, 2025 | 56.65 | 56.88 | 56.54 | 56.87 | 56.25 | 0.65% | 1,671,529 |
| Sep 22, 2025 | 56.57 | 56.64 | 56.41 | 56.50 | 55.89 | -0.32% | 1,563,239 |
| Sep 19, 2025 | 56.69 | 56.79 | 56.54 | 56.68 | 56.07 | -0.16% | 1,213,890 |
| Sep 18, 2025 | 56.81 | 56.94 | 56.61 | 56.77 | 56.15 | -0.89% | 1,802,440 |
| Sep 17, 2025 | 57.62 | 57.84 | 57.15 | 57.28 | 56.66 | -0.23% | 3,055,944 |
| Sep 16, 2025 | 57.29 | 57.51 | 57.27 | 57.41 | 56.79 | 0.14% | 2,938,247 |
| Sep 15, 2025 | 57.32 | 57.47 | 57.28 | 57.33 | 56.71 | 0.26% | 1,313,159 |
| Sep 12, 2025 | 57.13 | 57.22 | 56.95 | 57.18 | 56.56 | -0.40% | 1,687,844 |
| Sep 11, 2025 | 57.20 | 57.53 | 57.20 | 57.41 | 56.79 | 0.53% | 1,826,654 |
| Sep 10, 2025 | 56.95 | 57.31 | 56.82 | 57.11 | 56.49 | 0.51% | 2,525,971 |
| Sep 9, 2025 | 56.94 | 57.02 | 56.70 | 56.82 | 56.20 | -0.46% | 1,889,678 |
| Sep 8, 2025 | 56.81 | 57.11 | 56.78 | 57.08 | 56.46 | 1.12% | 2,829,444 |
| Sep 5, 2025 | 56.29 | 56.50 | 56.25 | 56.45 | 55.84 | 1.36% | 2,260,444 |
| Sep 4, 2025 | 55.58 | 55.70 | 55.33 | 55.69 | 55.09 | 0.65% | 4,874,070 |
| Sep 3, 2025 | 54.94 | 55.46 | 54.92 | 55.33 | 54.73 | 0.95% | 1,832,987 |
| Sep 2, 2025 | 54.78 | 54.90 | 54.70 | 54.81 | 54.22 | -1.05% | 2,273,772 |
| Aug 29, 2025 | 55.44 | 55.50 | 55.26 | 55.39 | 54.58 | -0.52% | 4,658,548 |
| Aug 28, 2025 | 55.44 | 55.71 | 55.37 | 55.68 | 54.87 | 0.58% | 2,221,583 |
| Aug 27, 2025 | 55.05 | 55.37 | 54.99 | 55.36 | 54.55 | -0.07% | 1,659,902 |
| Aug 26, 2025 | 55.26 | 55.42 | 55.11 | 55.40 | 54.59 | -0.02% | 1,597,076 |
| Aug 25, 2025 | 55.36 | 55.54 | 55.31 | 55.41 | 54.60 | -0.22% | 1,275,621 |
| Aug 22, 2025 | 55.37 | 55.68 | 55.32 | 55.53 | 54.72 | 0.73% | 2,712,233 |
| Aug 21, 2025 | 55.23 | 55.29 | 54.96 | 55.13 | 54.32 | -0.47% | 1,488,605 |
| Aug 20, 2025 | 55.25 | 55.47 | 55.23 | 55.39 | 54.58 | 0.16% | 1,150,251 |
| Aug 19, 2025 | 55.14 | 55.33 | 55.14 | 55.30 | 54.49 | 0.53% | 1,458,764 |
| Aug 18, 2025 | 55.18 | 55.20 | 54.89 | 55.01 | 54.21 | -0.24% | 1,510,261 |
| Aug 15, 2025 | 55.27 | 55.35 | 55.05 | 55.14 | 54.33 | -0.61% | 1,175,360 |
| Aug 14, 2025 | 55.77 | 55.77 | 55.42 | 55.48 | 54.67 | -0.70% | 1,392,456 |
| Aug 13, 2025 | 55.76 | 55.95 | 55.74 | 55.87 | 55.05 | 0.78% | 1,447,604 |
| Aug 12, 2025 | 55.42 | 55.46 | 55.23 | 55.44 | 54.63 | -0.47% | 2,364,498 |
| Aug 11, 2025 | 55.77 | 55.85 | 55.63 | 55.70 | 54.89 | 0.11% | 973,007 |
| Aug 8, 2025 | 55.66 | 55.68 | 55.55 | 55.64 | 54.83 | -0.38% | 854,225 |
| Aug 7, 2025 | 55.97 | 56.16 | 55.80 | 55.85 | 55.03 | -0.13% | 2,450,271 |
| Aug 6, 2025 | 55.94 | 56.05 | 55.37 | 55.92 | 55.10 | -0.53% | 3,493,792 |
| Aug 5, 2025 | 55.97 | 56.30 | 55.92 | 56.22 | 55.40 | 0.27% | 1,630,011 |
| Aug 4, 2025 | 56.02 | 56.13 | 55.85 | 56.07 | 55.25 | 0.25% | 1,350,431 |
| Aug 1, 2025 | 55.75 | 56.00 | 55.74 | 55.93 | 55.11 | 0.94% | 2,553,456 |
| Jul 31, 2025 | 55.51 | 55.65 | 55.35 | 55.41 | 54.39 | 0.16% | 2,101,316 |
| Jul 30, 2025 | 55.29 | 55.42 | 55.18 | 55.32 | 54.30 | -0.54% | 2,852,705 |
| Jul 29, 2025 | 54.99 | 55.62 | 54.98 | 55.62 | 54.60 | 1.51% | 2,475,529 |
| Jul 28, 2025 | 54.85 | 54.96 | 54.75 | 54.79 | 53.78 | -0.53% | 1,956,740 |
| Jul 25, 2025 | 54.75 | 55.09 | 54.70 | 55.08 | 54.07 | 0.53% | 1,259,354 |
| Jul 24, 2025 | 54.56 | 54.97 | 54.54 | 54.79 | 53.78 | -0.13% | 1,567,854 |
| Jul 23, 2025 | 54.89 | 54.97 | 54.74 | 54.86 | 53.85 | -0.51% | 1,612,160 |
| Jul 22, 2025 | 54.93 | 55.28 | 54.91 | 55.14 | 54.13 | 0.55% | 1,523,323 |
| Jul 21, 2025 | 54.97 | 55.13 | 54.82 | 54.84 | 53.83 | 0.79% | 1,200,739 |
| Jul 18, 2025 | 54.48 | 54.51 | 54.31 | 54.41 | 53.41 | 0.22% | 1,573,180 |
| Jul 17, 2025 | 54.35 | 54.50 | 54.21 | 54.29 | 53.29 | -0.04% | 1,663,763 |