Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 55.52 | 55.73 | 55.46 | 55.52 | 55.52 | 1,001,700 |
| Apr 25, 2024 | 55.03 | 55.32 | 54.96 | 55.25 | 55.25 | 1,389,300 |
| Apr 24, 2024 | 55.69 | 55.73 | 55.36 | 55.59 | 55.59 | 2,027,000 |
| Apr 23, 2024 | 55.76 | 56.25 | 55.66 | 55.96 | 55.96 | 1,578,400 |
| Apr 22, 2024 | 55.74 | 55.99 | 55.72 | 55.93 | 55.93 | 1,441,400 |
| Apr 19, 2024 | 56.14 | 56.14 | 55.87 | 56.01 | 56.01 | 2,009,400 |
| Apr 18, 2024 | 56.04 | 56.06 | 55.69 | 55.83 | 55.83 | 1,833,000 |
| Apr 17, 2024 | 55.83 | 56.15 | 55.61 | 56.11 | 56.11 | 1,526,700 |
| Apr 16, 2024 | 55.35 | 55.67 | 55.20 | 55.53 | 55.53 | 2,297,200 |
| Apr 15, 2024 | 56.02 | 56.03 | 55.61 | 55.86 | 55.86 | 3,002,800 |
| Apr 12, 2024 | 56.85 | 57.03 | 56.65 | 56.65 | 56.65 | 2,201,200 |
| Apr 11, 2024 | 56.71 | 56.74 | 56.20 | 56.38 | 56.38 | 4,165,500 |
| Apr 10, 2024 | 57.20 | 57.26 | 56.49 | 56.62 | 56.62 | 2,422,500 |
| Apr 09, 2024 | 57.63 | 57.89 | 57.62 | 57.84 | 57.84 | 1,214,000 |
| Apr 08, 2024 | 57.24 | 57.45 | 57.19 | 57.33 | 57.33 | 1,429,500 |
| Apr 05, 2024 | 57.51 | 57.80 | 57.35 | 57.36 | 57.36 | 1,705,100 |
| Apr 04, 2024 | 58.03 | 58.12 | 57.69 | 58.09 | 58.09 | 2,079,000 |
| Apr 03, 2024 | 57.23 | 57.71 | 57.11 | 57.70 | 57.70 | 2,801,100 |
| Apr 02, 2024 | 57.42 | 57.78 | 57.29 | 57.74 | 57.74 | 2,470,200 |
| Apr 01, 2024 | 58.44 | 58.46 | 57.96 | 58.02 | 58.02 | 2,565,800 |
| Apr 01, 2024 | 0.2 Dividend | |||||
| Mar 28, 2024 | 59.13 | 59.46 | 59.05 | 59.24 | 59.04 | 2,167,800 |
| Mar 27, 2024 | 58.88 | 59.27 | 58.83 | 59.25 | 59.05 | 1,622,100 |
| Mar 26, 2024 | 58.59 | 58.80 | 58.46 | 58.77 | 58.57 | 1,314,000 |
| Mar 25, 2024 | 58.72 | 58.73 | 58.49 | 58.61 | 58.41 | 1,535,400 |
| Mar 22, 2024 | 59.00 | 59.00 | 58.77 | 58.87 | 58.67 | 1,046,000 |
| Mar 21, 2024 | 58.44 | 58.54 | 58.14 | 58.34 | 58.14 | 1,424,400 |
| Mar 20, 2024 | 58.31 | 58.78 | 57.85 | 58.23 | 58.03 | 1,782,000 |
| Mar 19, 2024 | 58.15 | 58.39 | 58.06 | 58.21 | 58.01 | 1,355,300 |
| Mar 18, 2024 | 58.05 | 58.21 | 57.93 | 58.02 | 57.82 | 1,343,500 |
| Mar 15, 2024 | 58.26 | 58.33 | 58.11 | 58.19 | 57.99 | 1,601,900 |
| Mar 14, 2024 | 58.65 | 58.66 | 58.17 | 58.24 | 58.04 | 2,345,300 |
| Mar 13, 2024 | 59.15 | 59.29 | 58.97 | 59.10 | 58.90 | 1,882,700 |
| Mar 12, 2024 | 59.45 | 59.54 | 59.23 | 59.34 | 59.14 | 1,333,200 |
| Mar 11, 2024 | 59.98 | 60.00 | 59.64 | 59.82 | 59.62 | 1,376,100 |
| Mar 08, 2024 | 59.87 | 60.00 | 59.69 | 59.86 | 59.66 | 1,561,000 |
| Mar 07, 2024 | 60.15 | 60.18 | 59.67 | 59.91 | 59.71 | 1,483,800 |
| Mar 06, 2024 | 59.65 | 60.04 | 59.61 | 59.92 | 59.72 | 1,634,000 |
| Mar 05, 2024 | 59.49 | 59.75 | 59.33 | 59.59 | 59.39 | 1,733,600 |
| Mar 04, 2024 | 58.56 | 58.84 | 58.56 | 58.81 | 58.61 | 1,600,300 |
| Mar 01, 2024 | 58.40 | 59.05 | 58.16 | 59.01 | 58.81 | 4,016,600 |
| Mar 01, 2024 | 0.176 Dividend | |||||
| Feb 29, 2024 | 58.63 | 58.91 | 58.62 | 58.84 | 58.47 | 2,847,000 |
| Feb 28, 2024 | 58.21 | 58.51 | 58.11 | 58.46 | 58.09 | 2,109,400 |
| Feb 27, 2024 | 58.31 | 58.44 | 58.07 | 58.14 | 57.77 | 1,714,900 |
| Feb 26, 2024 | 58.70 | 58.73 | 58.23 | 58.49 | 58.12 | 3,446,100 |
| Feb 23, 2024 | 58.05 | 58.72 | 58.05 | 58.66 | 58.29 | 2,108,000 |
| Feb 22, 2024 | 57.83 | 58.07 | 57.77 | 57.97 | 57.60 | 5,804,800 |
| Feb 21, 2024 | 58.13 | 58.18 | 57.65 | 57.73 | 57.36 | 5,663,200 |
| Feb 20, 2024 | 58.08 | 58.33 | 58.05 | 58.12 | 57.75 | 5,372,600 |
| Feb 16, 2024 | 57.86 | 58.10 | 57.83 | 58.06 | 57.69 | 1,404,000 |
| Feb 15, 2024 | 58.56 | 58.63 | 58.22 | 58.39 | 58.02 | 1,598,400 |
| Feb 14, 2024 | 57.81 | 58.25 | 57.78 | 58.12 | 57.75 | 2,595,300 |
| Feb 13, 2024 | 58.13 | 58.23 | 57.81 | 57.83 | 57.46 | 3,043,900 |
| Feb 12, 2024 | 58.77 | 58.89 | 58.53 | 58.79 | 58.42 | 1,714,800 |
| Feb 09, 2024 | 58.69 | 58.82 | 58.62 | 58.74 | 58.37 | 1,602,200 |
| Feb 08, 2024 | 58.85 | 59.01 | 58.63 | 58.85 | 58.48 | 1,540,800 |
| Feb 07, 2024 | 59.18 | 59.57 | 59.16 | 59.20 | 58.82 | 2,721,100 |
| Feb 06, 2024 | 58.97 | 59.53 | 58.95 | 59.43 | 59.05 | 2,221,500 |
| Feb 05, 2024 | 59.21 | 59.32 | 58.83 | 58.90 | 58.53 | 3,498,500 |
| Feb 02, 2024 | 60.13 | 60.33 | 59.79 | 60.04 | 59.66 | 3,264,900 |
| Feb 01, 2024 | 60.81 | 61.56 | 60.70 | 61.26 | 60.87 | 4,152,700 |
| Feb 01, 2024 | 0.188 Dividend | |||||
| Jan 31, 2024 | 60.14 | 60.55 | 60.03 | 60.43 | 59.86 | 4,837,800 |
| Jan 30, 2024 | 59.73 | 59.84 | 59.28 | 59.81 | 59.24 | 3,381,200 |
| Jan 29, 2024 | 59.04 | 59.53 | 58.94 | 59.37 | 58.81 | 2,395,800 |
| Jan 26, 2024 | 58.81 | 58.89 | 58.55 | 58.75 | 58.19 | 2,840,700 |
| Jan 25, 2024 | 58.86 | 58.97 | 58.63 | 58.85 | 58.29 | 3,492,300 |
| Jan 24, 2024 | 59.18 | 59.19 | 58.34 | 58.50 | 57.95 | 4,924,300 |
| Jan 23, 2024 | 58.81 | 58.87 | 58.56 | 58.83 | 58.27 | 6,676,900 |
| Jan 22, 2024 | 59.32 | 59.48 | 59.08 | 59.22 | 58.66 | 7,066,000 |
| Jan 19, 2024 | 58.67 | 58.94 | 58.41 | 58.90 | 58.34 | 2,149,300 |
| Jan 18, 2024 | 59.09 | 59.16 | 58.56 | 58.75 | 58.19 | 2,514,200 |
| Jan 17, 2024 | 59.18 | 59.41 | 58.94 | 59.23 | 58.67 | 3,315,000 |
| Jan 16, 2024 | 59.82 | 59.90 | 59.16 | 59.35 | 58.79 | 3,731,700 |
| Jan 12, 2024 | 60.42 | 60.73 | 60.16 | 60.35 | 59.78 | 2,856,600 |
| Jan 11, 2024 | 60.01 | 60.42 | 59.77 | 60.36 | 59.79 | 4,783,600 |
| Jan 10, 2024 | 60.45 | 60.52 | 60.00 | 60.00 | 59.43 | 2,419,000 |
| Jan 09, 2024 | 60.27 | 60.55 | 60.22 | 60.31 | 59.74 | 2,607,700 |
| Jan 08, 2024 | 60.03 | 60.66 | 59.93 | 60.57 | 60.00 | 3,934,400 |
| Jan 05, 2024 | 60.13 | 60.82 | 59.98 | 60.07 | 59.50 | 3,239,600 |
| Jan 04, 2024 | 60.68 | 60.80 | 60.47 | 60.57 | 60.00 | 2,775,500 |
| Jan 03, 2024 | 60.67 | 61.48 | 60.52 | 61.40 | 60.82 | 4,245,900 |
| Jan 02, 2024 | 61.14 | 61.38 | 61.02 | 61.21 | 60.63 | 3,801,200 |
| Dec 29, 2023 | 61.65 | 62.02 | 61.44 | 61.53 | 60.95 | 3,001,600 |
| Dec 28, 2023 | 62.18 | 62.46 | 61.90 | 62.04 | 61.45 | 1,637,400 |
| Dec 27, 2023 | 62.00 | 62.45 | 61.87 | 62.44 | 61.85 | 1,972,100 |
| Dec 26, 2023 | 61.29 | 61.49 | 61.26 | 61.41 | 60.83 | 1,712,500 |
| Dec 22, 2023 | 61.75 | 61.75 | 61.11 | 61.29 | 60.71 | 1,805,200 |
| Dec 22, 2023 | 0.19 Dividend | |||||
| Dec 21, 2023 | 62.14 | 62.19 | 61.54 | 61.67 | 60.90 | 2,156,200 |
| Dec 20, 2023 | 61.70 | 62.08 | 61.43 | 62.02 | 61.24 | 1,866,000 |
| Dec 19, 2023 | 61.56 | 61.79 | 61.43 | 61.53 | 60.76 | 2,067,200 |
| Dec 18, 2023 | 61.34 | 61.34 | 61.09 | 61.29 | 60.52 | 2,290,900 |
| Dec 15, 2023 | 61.47 | 61.84 | 61.41 | 61.70 | 60.93 | 2,937,300 |
| Dec 14, 2023 | 60.90 | 61.66 | 60.77 | 61.62 | 60.85 | 3,176,700 |
| Dec 13, 2023 | 59.26 | 60.31 | 59.18 | 60.20 | 59.45 | 2,908,500 |
| Dec 12, 2023 | 58.65 | 58.98 | 58.53 | 58.90 | 58.16 | 2,168,600 |
| Dec 11, 2023 | 58.56 | 58.81 | 58.31 | 58.75 | 58.02 | 5,877,800 |
| Dec 08, 2023 | 58.81 | 58.96 | 58.49 | 58.84 | 58.10 | 4,791,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.