Vanguard Long-Term Treasury ETF (VGLT)
NASDAQ: VGLT · Real-Time Price · USD
55.22
+0.04 (0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
55.15
-0.07 (-0.12%)
After-hours: Apr 28, 2026, 7:18 PM EDT
VGLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.06 | 55.22 | 54.96 | 55.22 | 55.22 | 0.06% | 1,614,681 |
| Apr 27, 2026 | 55.30 | 55.38 | 55.12 | 55.18 | 55.18 | -0.45% | 1,262,599 |
| Apr 24, 2026 | 55.24 | 55.48 | 55.14 | 55.43 | 55.43 | 0.20% | 1,010,262 |
| Apr 23, 2026 | 55.49 | 55.60 | 55.13 | 55.32 | 55.32 | -0.22% | 1,593,088 |
| Apr 22, 2026 | 55.61 | 55.67 | 55.40 | 55.44 | 55.44 | 0.22% | 2,803,917 |
| Apr 21, 2026 | 55.57 | 55.64 | 55.32 | 55.32 | 55.32 | -0.58% | 1,170,479 |
| Apr 20, 2026 | 55.66 | 55.68 | 55.45 | 55.64 | 55.64 | -0.02% | 1,000,268 |
| Apr 17, 2026 | 55.63 | 55.75 | 55.56 | 55.65 | 55.65 | 0.83% | 1,204,114 |
| Apr 16, 2026 | 55.54 | 55.58 | 55.13 | 55.19 | 55.19 | -0.54% | 1,057,786 |
| Apr 15, 2026 | 55.60 | 55.63 | 55.43 | 55.49 | 55.49 | -0.39% | 648,161 |
| Apr 14, 2026 | 55.42 | 55.73 | 55.37 | 55.71 | 55.71 | 0.51% | 702,315 |
| Apr 13, 2026 | 55.22 | 55.45 | 55.12 | 55.43 | 55.43 | 0.31% | 1,010,397 |
| Apr 10, 2026 | 55.34 | 55.38 | 55.17 | 55.26 | 55.26 | -0.25% | 1,194,626 |
| Apr 9, 2026 | 55.37 | 55.65 | 55.20 | 55.40 | 55.40 | -0.18% | 1,173,554 |
| Apr 8, 2026 | 55.76 | 55.77 | 55.40 | 55.50 | 55.50 | 0.36% | 1,296,051 |
| Apr 7, 2026 | 55.24 | 55.35 | 54.88 | 55.30 | 55.30 | - | 1,776,537 |
| Apr 6, 2026 | 55.21 | 55.42 | 55.15 | 55.30 | 55.30 | -0.13% | 1,374,545 |
| Apr 2, 2026 | 55.06 | 55.44 | 55.04 | 55.37 | 55.37 | 0.49% | 2,059,750 |
| Apr 1, 2026 | 55.11 | 55.36 | 55.07 | 55.10 | 55.10 | -0.46% | 2,602,739 |
| Mar 31, 2026 | 55.51 | 55.64 | 55.29 | 55.36 | 55.13 | -0.03% | 2,971,643 |
| Mar 30, 2026 | 55.31 | 55.49 | 55.22 | 55.37 | 55.14 | 1.22% | 1,878,618 |
| Mar 27, 2026 | 54.57 | 54.94 | 54.54 | 54.70 | 54.48 | -0.44% | 2,903,516 |
| Mar 26, 2026 | 55.11 | 55.26 | 54.86 | 54.94 | 54.72 | -0.81% | 2,351,411 |
| Mar 25, 2026 | 55.35 | 55.43 | 55.20 | 55.39 | 55.16 | 0.89% | 2,728,309 |
| Mar 24, 2026 | 54.71 | 55.06 | 54.63 | 54.90 | 54.68 | -0.40% | 4,330,746 |
| Mar 23, 2026 | 54.97 | 55.33 | 54.85 | 55.12 | 54.90 | 0.62% | 5,236,031 |
| Mar 20, 2026 | 55.40 | 55.42 | 54.74 | 54.78 | 54.56 | -1.86% | 17,568,988 |
| Mar 19, 2026 | 55.55 | 55.95 | 55.51 | 55.82 | 55.59 | 0.49% | 2,729,225 |
| Mar 18, 2026 | 55.80 | 55.86 | 55.55 | 55.55 | 55.32 | -0.59% | 2,149,717 |
| Mar 17, 2026 | 55.82 | 55.94 | 55.79 | 55.88 | 55.65 | 0.32% | 1,557,745 |
| Mar 16, 2026 | 55.69 | 55.77 | 55.56 | 55.70 | 55.47 | 0.74% | 1,901,923 |
| Mar 13, 2026 | 55.54 | 55.65 | 55.25 | 55.29 | 55.06 | -0.47% | 7,707,818 |
| Mar 12, 2026 | 55.54 | 55.72 | 55.47 | 55.55 | 55.32 | -0.27% | 2,582,206 |
| Mar 11, 2026 | 56.05 | 56.08 | 55.66 | 55.70 | 55.47 | -1.15% | 2,901,145 |
| Mar 10, 2026 | 56.65 | 56.74 | 56.35 | 56.35 | 56.12 | -0.90% | 2,760,262 |
| Mar 9, 2026 | 56.30 | 56.90 | 56.27 | 56.86 | 56.63 | 0.73% | 3,102,036 |
| Mar 6, 2026 | 56.34 | 56.71 | 56.17 | 56.45 | 56.22 | -0.32% | 2,779,957 |
| Mar 5, 2026 | 56.53 | 56.70 | 56.47 | 56.63 | 56.40 | -0.42% | 2,964,467 |
| Mar 4, 2026 | 56.95 | 57.04 | 56.83 | 56.87 | 56.64 | -0.28% | 2,255,405 |
| Mar 3, 2026 | 56.75 | 57.17 | 56.73 | 57.03 | 56.80 | -0.19% | 6,972,081 |
| Mar 2, 2026 | 57.37 | 57.38 | 57.00 | 57.14 | 56.91 | -1.21% | 2,569,901 |
| Feb 27, 2026 | 57.80 | 57.90 | 57.72 | 57.84 | 57.42 | 0.52% | 2,007,528 |
| Feb 26, 2026 | 57.42 | 57.58 | 57.42 | 57.54 | 57.12 | 0.38% | 1,169,196 |
| Feb 25, 2026 | 57.22 | 57.43 | 57.22 | 57.32 | 56.90 | - | 1,588,482 |
| Feb 24, 2026 | 57.36 | 57.41 | 57.26 | 57.32 | 56.90 | 0.10% | 1,386,346 |
| Feb 23, 2026 | 57.13 | 57.40 | 57.13 | 57.26 | 56.84 | 0.37% | 8,146,861 |
| Feb 20, 2026 | 57.20 | 57.25 | 56.79 | 57.05 | 56.63 | -0.19% | 2,494,105 |
| Feb 19, 2026 | 57.02 | 57.21 | 57.01 | 57.16 | 56.74 | 0.12% | 1,527,746 |
| Feb 18, 2026 | 57.19 | 57.28 | 57.06 | 57.09 | 56.67 | -0.35% | 1,518,959 |
| Feb 17, 2026 | 57.33 | 57.42 | 57.24 | 57.29 | 56.87 | 0.19% | 9,994,214 |
| Feb 13, 2026 | 57.13 | 57.26 | 57.10 | 57.18 | 56.76 | 0.49% | 2,404,848 |
| Feb 12, 2026 | 56.41 | 56.94 | 56.40 | 56.90 | 56.48 | 1.19% | 2,218,474 |
| Feb 11, 2026 | 56.22 | 56.48 | 56.18 | 56.23 | 55.82 | -0.48% | 2,014,762 |
| Feb 10, 2026 | 56.35 | 56.52 | 56.35 | 56.50 | 56.09 | 1.00% | 2,025,849 |
| Feb 9, 2026 | 55.77 | 55.97 | 55.67 | 55.94 | 55.53 | 0.04% | 2,023,113 |
| Feb 6, 2026 | 55.92 | 55.95 | 55.76 | 55.92 | 55.51 | 0.02% | 1,782,508 |
| Feb 5, 2026 | 55.61 | 55.92 | 55.51 | 55.91 | 55.50 | 1.01% | 3,127,715 |
| Feb 4, 2026 | 55.39 | 55.47 | 55.31 | 55.35 | 54.95 | -0.22% | 2,799,677 |
| Feb 3, 2026 | 55.32 | 55.50 | 55.29 | 55.47 | 55.06 | 0.16% | 2,825,885 |
| Feb 2, 2026 | 55.63 | 55.64 | 55.37 | 55.38 | 54.98 | -0.63% | 3,079,665 |
| Jan 30, 2026 | 55.83 | 55.95 | 55.70 | 55.73 | 55.11 | -0.43% | 3,298,242 |
| Jan 29, 2026 | 55.70 | 56.03 | 55.67 | 55.97 | 55.35 | 0.04% | 2,800,998 |
| Jan 28, 2026 | 55.90 | 56.00 | 55.78 | 55.95 | 55.33 | -0.21% | 2,321,973 |
| Jan 27, 2026 | 56.24 | 56.32 | 56.01 | 56.07 | 55.45 | -0.51% | 1,756,839 |
| Jan 26, 2026 | 56.39 | 56.45 | 56.28 | 56.36 | 55.73 | 0.45% | 2,098,469 |
| Jan 23, 2026 | 56.07 | 56.17 | 55.89 | 56.11 | 55.49 | 0.20% | 2,454,696 |
| Jan 22, 2026 | 55.77 | 56.03 | 55.70 | 56.00 | 55.38 | 0.36% | 2,557,309 |
| Jan 21, 2026 | 55.49 | 55.89 | 55.40 | 55.80 | 55.18 | 0.69% | 3,590,346 |
| Jan 20, 2026 | 55.41 | 55.63 | 55.36 | 55.42 | 54.80 | -1.16% | 4,502,294 |
| Jan 16, 2026 | 56.29 | 56.38 | 56.03 | 56.07 | 55.45 | -0.59% | 3,531,523 |
| Jan 15, 2026 | 56.58 | 56.60 | 56.39 | 56.40 | 55.77 | -0.05% | 2,238,937 |
| Jan 14, 2026 | 56.19 | 56.49 | 56.19 | 56.43 | 55.80 | 0.57% | 3,441,152 |
| Jan 13, 2026 | 56.17 | 56.20 | 55.99 | 56.11 | 55.49 | 0.14% | 3,675,874 |
| Jan 12, 2026 | 55.96 | 56.19 | 55.91 | 56.03 | 55.41 | -0.25% | 2,475,925 |
| Jan 9, 2026 | 55.84 | 56.22 | 55.73 | 56.17 | 55.55 | 0.55% | 4,674,836 |
| Jan 8, 2026 | 55.86 | 56.00 | 55.82 | 55.86 | 55.24 | -0.50% | 1,898,150 |
| Jan 7, 2026 | 56.15 | 56.25 | 55.96 | 56.14 | 55.52 | 0.54% | 4,820,650 |
| Jan 6, 2026 | 55.76 | 55.86 | 55.61 | 55.84 | 55.22 | -0.16% | 2,361,781 |
| Jan 5, 2026 | 55.75 | 55.96 | 55.72 | 55.93 | 55.31 | 0.43% | 4,329,813 |
| Jan 2, 2026 | 55.87 | 55.89 | 55.66 | 55.69 | 55.07 | -0.20% | 2,467,016 |
| Dec 31, 2025 | 56.03 | 56.15 | 55.77 | 55.80 | 55.18 | -0.61% | 2,230,223 |
| Dec 30, 2025 | 56.05 | 56.23 | 56.01 | 56.14 | 55.52 | -0.14% | 1,559,427 |
| Dec 29, 2025 | 56.17 | 56.24 | 56.08 | 56.22 | 55.59 | 0.30% | 1,954,366 |
| Dec 26, 2025 | 56.20 | 56.25 | 55.95 | 56.05 | 55.43 | -0.18% | 1,560,321 |
| Dec 24, 2025 | 56.01 | 56.19 | 55.96 | 56.15 | 55.53 | 0.52% | 1,200,401 |
| Dec 23, 2025 | 55.61 | 55.90 | 55.58 | 55.86 | 55.24 | 0.13% | 1,992,936 |
| Dec 22, 2025 | 55.82 | 55.84 | 55.73 | 55.79 | 55.17 | -0.11% | 1,794,286 |
| Dec 19, 2025 | 55.93 | 56.02 | 55.82 | 55.85 | 55.23 | -0.39% | 1,999,912 |
| Dec 18, 2025 | 56.03 | 56.17 | 56.00 | 56.07 | 55.45 | 0.04% | 1,985,337 |
| Dec 17, 2025 | 55.94 | 56.16 | 55.92 | 56.05 | 55.21 | -0.09% | 1,592,863 |
| Dec 16, 2025 | 55.68 | 56.12 | 55.67 | 56.10 | 55.26 | 0.50% | 2,373,605 |
| Dec 15, 2025 | 55.98 | 56.07 | 55.80 | 55.82 | 54.99 | 0.11% | 2,025,695 |
| Dec 12, 2025 | 55.76 | 55.84 | 55.67 | 55.76 | 54.93 | -0.85% | 2,271,842 |
| Dec 11, 2025 | 56.52 | 56.60 | 56.22 | 56.24 | 55.40 | -0.07% | 1,615,836 |
| Dec 10, 2025 | 56.07 | 56.38 | 56.00 | 56.28 | 55.44 | 0.39% | 2,808,119 |
| Dec 9, 2025 | 56.29 | 56.30 | 56.01 | 56.06 | 55.22 | 0.05% | 2,064,790 |
| Dec 8, 2025 | 56.22 | 56.23 | 55.86 | 56.03 | 55.20 | -0.34% | 1,817,098 |
| Dec 5, 2025 | 56.43 | 56.45 | 56.15 | 56.22 | 55.38 | -0.43% | 1,664,444 |
| Dec 4, 2025 | 56.64 | 56.66 | 56.41 | 56.46 | 55.62 | -0.49% | 1,476,911 |
| Dec 3, 2025 | 56.66 | 56.80 | 56.56 | 56.74 | 55.89 | 0.25% | 1,523,262 |