Vanguard Long-Term Treasury Index Fund ETF Shares

VGLT
🏛️ usa →
56.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 89.27 89.96 89.05 89.42 3.1M
2021-12-30 88.97 89.34 88.49 89.34 1.6M
2021-12-29 88.78 88.97 88.46 88.59 1.9M
2021-12-28 90.26 90.36 89.39 89.56 1.2M
2021-12-27 89.64 89.94 89.57 89.86 1.1M
2021-12-23 90.29 90.29 89.41 89.70 1.4M
2021-12-22 90.52 90.55 90.09 90.54 1.3M
2021-12-21 89.59 90.19 89.28 90.15 2.1M
2021-12-20 91.08 91.22 90.40 90.49 3.1M
2021-12-17 90.81 91.21 90.75 91.07 2.9M
2021-12-16 90.02 90.62 89.97 90.15 3.1M
2021-12-15 90.30 90.96 90.04 90.08 3.3M
2021-12-14 90.75 91.04 90.16 90.88 1.9M
2021-12-13 90.73 91.25 90.71 91.12 1.6M
2021-12-10 90.49 90.68 89.90 89.92 1.7M
2021-12-09 90.14 90.42 89.66 90.11 4.9M
2021-12-08 90.67 90.68 89.58 89.58 3.2M
2021-12-07 91.35 91.80 90.88 90.94 2.4M
2021-12-06 92.66 92.81 91.47 91.60 4.0M
2021-12-03 91.31 93.26 91.13 92.77 4.1M
2021-12-02 92.04 92.07 91.24 91.78 2.7M
2021-12-01 90.69 91.75 90.30 91.72 4.0M
2021-11-30 90.93 91.61 90.58 91.43 5.5M
2021-11-29 89.50 90.26 89.41 90.06 2.5M
2021-11-26 89.83 90.87 89.73 90.73 2.9M
2021-11-24 87.59 88.66 87.52 88.66 1.8M
2021-11-23 88.17 88.27 87.37 87.41 2.2M
2021-11-22 89.04 89.18 88.31 88.59 1.9M
2021-11-19 89.22 89.75 89.18 89.59 1.8M
2021-11-18 88.28 88.79 88.24 88.72 2.0M
2021-11-17 87.44 88.42 87.41 88.40 2.3M
2021-11-16 88.11 88.48 87.62 87.74 1.8M
2021-11-15 88.83 88.86 87.83 87.98 2.1M
2021-11-12 89.40 89.70 88.72 89.05 1.7M
2021-11-11 89.65 89.75 89.31 89.37 0.5M
2021-11-10 91.03 91.05 88.82 89.51 2.4M
2021-11-09 90.98 91.52 90.90 91.09 1.8M
2021-11-08 90.02 90.16 89.78 90.03 1.2M
2021-11-05 89.77 90.40 89.57 90.20 1.4M
2021-11-04 88.27 89.14 88.27 88.98 1.5M
2021-11-03 89.39 89.44 88.09 88.09 2.7M
2021-11-02 88.58 89.22 88.58 88.92 1.7M
2021-11-01 88.14 88.70 88.09 88.50 2.7M
2021-10-29 88.55 89.42 88.48 89.23 5.1M
2021-10-27 88.67 89.68 88.40 89.37 3.8M
2021-10-26 87.63 87.92 87.15 87.91 1.6M
2021-10-25 87.10 87.49 87.10 87.27 1.6M
2021-10-22 87.00 87.53 86.85 87.37 2.5M
2021-10-21 86.73 86.82 86.32 86.48 2.2M
2021-10-20 86.86 87.15 86.48 86.59 2.9M
2021-10-19 87.68 87.73 87.11 87.14 1.8M
2021-10-18 87.89 88.44 87.61 88.25 2.1M
2021-10-15 87.98 88.00 87.65 87.96 1.9M
2021-10-14 88.17 88.51 87.94 88.45 1.8M
2021-10-13 87.76 88.27 87.72 88.16 3.5M
2021-10-12 86.62 87.43 86.54 87.37 2.8M
2021-10-11 86.06 86.21 85.96 85.99 0.5M
2021-10-08 86.42 86.47 86.00 86.25 2.2M
2021-10-07 86.96 87.04 86.62 86.77 1.6M
2021-10-06 87.56 87.85 87.44 87.67 2.5M
2021-10-05 87.80 87.83 87.13 87.26 2.3M
2021-10-04 87.81 88.28 87.51 88.00 2.9M
2021-10-01 87.91 88.24 87.57 88.18 4.8M
2021-09-30 87.54 87.76 87.27 87.71 2.9M
2021-09-29 87.91 88.28 87.27 87.71 2.9M
2021-09-28 87.64 88.07 87.24 87.52 2.9M
2021-09-27 88.64 89.08 88.53 88.81 2.7M
2021-09-24 89.61 89.64 89.04 89.15 1.9M
2021-09-23 91.10 91.13 89.94 89.95 2.6M
2021-09-22 91.37 91.90 91.18 91.88 3.2M
2021-09-21 91.33 91.44 91.02 91.41 1.8M
2021-09-20 91.24 91.68 91.02 91.51 1.6M
2021-09-17 90.42 90.51 90.14 90.44 1.2M
2021-09-16 90.72 91.16 90.62 90.87 1.6M
2021-09-15 91.64 91.65 90.89 91.23 1.5M
2021-09-14 90.79 91.83 90.72 91.57 2.3M
2021-09-13 90.39 90.66 90.36 90.61 1.3M
2021-09-10 90.33 90.49 89.91 90.08 2.4M
2021-09-09 89.94 90.89 89.74 90.77 1.8M
2021-09-08 89.63 89.94 89.48 89.75 1.9M
2021-09-07 89.42 89.54 89.06 89.26 1.8M
2021-09-03 89.93 90.11 89.79 89.97 1.8M
2021-09-02 90.55 90.70 90.26 90.68 1.1M
2021-09-01 90.53 90.61 90.11 90.31 1.7M
2021-08-31 90.82 91.03 90.13 90.38 2.9M
2021-08-30 90.39 90.93 90.37 90.90 2.0M
2021-08-27 90.16 90.66 90.00 90.63 2.7M
2021-08-26 89.81 90.15 89.57 90.15 1.7M
2021-08-25 90.55 90.65 89.63 89.86 1.7M
2021-08-24 90.85 91.05 90.60 90.61 0.9M
2021-08-23 91.13 91.29 90.97 91.24 1.1M
2021-08-20 91.34 91.47 91.07 91.31 1.5M
2021-08-19 91.15 91.27 90.90 91.25 1.3M
2021-08-18 90.26 90.71 90.12 90.62 2.4M
2021-08-17 90.38 90.71 90.24 90.36 1.5M
2021-08-16 90.54 91.01 90.33 90.36 1.1M
2021-08-13 89.19 90.14 89.19 90.14 1.0M
2021-08-12 88.75 88.96 88.39 88.85 1.5M
2021-08-11 88.95 89.43 88.60 88.99 2.1M
2021-08-10 89.55 89.62 89.04 89.07 1.8M
2021-08-09 89.94 90.18 89.41 89.45 1.6M
2021-08-06 90.06 90.29 89.69 89.77 1.3M
2021-08-05 91.45 91.54 91.02 91.18 1.1M
2021-08-04 91.92 92.07 90.86 91.61 1.4M
2021-08-03 91.40 91.71 91.24 91.41 1.0M
2021-08-02 90.70 91.70 90.54 91.35 1.3M
2021-07-30 90.51 90.86 90.49 90.77 1.2M
2021-07-29 90.28 90.55 90.15 90.31 1.4M
2021-07-28 90.25 90.82 90.05 90.82 2.2M
2021-07-27 90.63 90.85 90.45 90.79 1.5M
2021-07-26 90.42 90.46 89.78 89.85 1.2M
2021-07-23 89.81 90.22 89.78 90.11 1.3M
2021-07-22 89.90 90.88 89.89 90.67 1.6M
2021-07-21 89.99 90.15 89.44 89.95 1.8M
2021-07-20 92.45 92.58 90.89 91.04 2.2M
2021-07-19 91.54 92.09 91.36 91.84 2.6M
2021-07-16 89.46 90.03 89.45 89.97 2.2M
2021-07-15 89.80 90.17 89.28 90.06 1.7M
2021-07-14 88.67 89.20 88.57 89.18 1.9M
2021-07-13 89.12 89.51 87.90 88.20 2.2M
2021-07-12 89.28 89.37 88.78 88.86 0.9M
2021-07-09 89.17 89.23 88.97 89.00 1.3M
2021-07-08 90.28 90.65 89.92 90.14 2.3M
2021-07-07 89.58 90.15 89.37 89.83 1.9M
2021-07-06 88.45 89.22 88.45 88.99 1.6M
2021-07-02 87.61 88.07 87.54 88.06 0.7M
2021-07-01 87.45 87.67 87.21 87.58 1.2M
2021-06-30 87.66 88.03 87.55 87.70 1.0M
2021-06-29 87.01 87.31 86.95 87.29 1.3M
2021-06-28 86.75 87.39 86.75 87.17 0.8M
2021-06-25 87.07 87.14 85.99 86.34 2.2M
2021-06-24 87.15 87.43 87.11 87.19 1.0M
2021-06-23 86.99 87.21 86.77 87.05 1.4M
2021-06-22 86.44 87.30 86.42 87.25 1.0M
2021-06-21 87.71 87.75 86.93 87.08 1.0M
2021-06-18 87.62 88.61 87.51 88.43 2.8M
2021-06-17 86.21 87.96 86.11 86.87 1.4M
2021-06-16 86.01 86.17 85.28 85.72 1.1M
2021-06-15 85.65 85.83 85.51 85.83 1.0M
2021-06-14 86.42 86.42 85.78 85.92 0.7M
2021-06-11 86.53 86.58 86.28 86.54 0.3M
2021-06-10 85.68 86.69 85.60 86.63 0.7M
2021-06-09 86.21 86.42 85.91 86.15 0.5M
2021-06-08 85.58 85.59 85.36 85.44 0.5M
2021-06-07 85.00 85.03 84.83 84.90 0.6M
2021-06-04 84.38 85.15 84.38 85.15 0.4M
2021-06-03 84.33 84.34 83.96 84.06 0.5M
2021-06-02 84.35 84.50 84.24 84.36 0.4M
2021-06-01 83.97 84.19 83.63 84.17 0.6M
2021-05-28 84.42 84.83 84.32 84.33 0.5M
2021-05-27 84.41 84.48 84.09 84.46 1.1M
2021-05-26 85.01 85.20 84.63 84.83 0.5M
2021-05-25 84.46 84.98 84.46 84.96 0.5M
2021-05-24 84.08 84.43 84.04 84.18 0.3M
2021-05-21 83.91 83.92 83.56 83.90 0.5M
2021-05-20 83.35 83.79 83.32 83.67 0.5M
2021-05-19 83.26 83.69 82.71 83.03 0.8M
2021-05-18 83.14 83.28 82.97 83.22 0.4M
2021-05-17 83.45 83.61 83.25 83.41 0.5M
2021-05-14 83.26 83.57 83.09 83.57 0.5M
2021-05-13 82.96 83.21 82.78 82.92 0.8M
2021-05-12 83.38 83.44 82.63 82.80 1.1M
2021-05-11 83.72 83.87 83.48 83.66 0.6M
2021-05-10 84.72 84.89 84.01 84.11 0.7M
2021-05-07 85.34 85.64 84.66 84.85 2.1M
2021-05-06 84.85 85.40 84.85 85.20 1.4M
2021-05-05 84.71 85.19 84.65 85.08 0.8M
2021-05-04 85.03 85.40 84.81 84.95 1.2M
2021-05-03 84.56 85.10 84.33 84.48 0.9M
2021-04-30 84.45 84.58 84.15 84.56 0.7M
2021-04-29 83.85 84.37 83.64 84.35 0.7M
2021-04-28 84.50 84.67 84.14 84.60 1.0M
2021-04-27 85.05 85.20 84.44 84.51 1.0M
2021-04-26 85.38 85.59 85.24 85.24 0.6M
2021-04-23 85.51 85.55 85.02 85.33 0.5M
2021-04-22 85.31 85.51 84.83 85.48 0.5M
2021-04-21 85.02 85.24 84.76 85.15 0.5M
2021-04-20 84.38 85.14 84.38 85.00 0.6M
2021-04-19 84.54 84.87 84.43 84.58 0.7M
2021-04-16 84.72 85.13 84.63 84.84 2.0M
2021-04-15 84.94 85.83 84.94 85.40 0.9M
2021-04-14 84.10 84.22 83.85 84.14 0.7M
2021-04-13 83.74 84.39 83.66 84.39 0.6M
2021-04-12 83.79 83.84 83.59 83.82 0.5M
2021-04-09 83.81 84.22 83.60 83.82 0.5M
2021-04-08 83.72 84.12 83.72 84.12 0.5M
2021-04-07 83.75 84.14 83.45 83.47 0.6M
2021-04-06 83.62 84.07 83.50 84.00 0.8M
2021-04-05 83.23 83.45 82.89 83.44 1.5M
2021-04-01 83.24 83.86 83.11 83.80 2.1M
2021-03-31 83.12 83.28 82.38 82.80 1.3M
2021-03-30 82.54 83.25 82.38 83.10 0.5M
2021-03-29 83.45 83.45 82.39 82.69 0.5M
2021-03-26 83.24 83.70 83.12 83.38 0.8M
2021-03-25 84.36 84.51 83.63 83.71 0.9M
2021-03-24 83.59 84.30 83.54 84.28 0.6M
2021-03-23 83.31 83.88 83.08 83.85 0.4M
2021-03-22 82.79 83.20 82.61 83.11 0.4M
2021-03-19 81.82 82.28 81.69 82.28 0.6M
2021-03-18 81.38 82.06 81.32 81.80 0.9M
2021-03-17 82.48 82.69 81.92 82.56 0.8M
2021-03-16 83.27 83.59 82.84 83.20 0.6M
2021-03-15 83.24 83.58 83.19 83.46 0.5M
2021-03-12 83.17 83.19 82.73 83.02 0.9M
2021-03-11 84.79 84.90 84.41 84.73 0.6M
2021-03-10 85.15 85.34 84.86 85.27 0.6M
2021-03-09 84.85 85.18 84.70 85.11 1.2M
2021-03-08 84.59 84.62 84.03 84.08 0.6M
2021-03-05 84.21 84.89 84.12 84.68 0.6M
2021-03-04 85.14 85.31 84.16 84.56 0.9M
2021-03-03 85.03 85.43 84.64 85.11 0.8M
2021-03-02 85.60 86.02 85.53 86.02 0.8M
2021-03-01 85.73 86.13 85.41 86.02 0.7M
2021-02-26 85.76 87.29 85.17 87.20 1.6M
2021-02-25 85.17 85.41 83.72 84.52 2.2M
2021-02-24 85.13 86.16 85.01 86.01 0.8M
2021-02-23 86.35 86.93 86.17 86.48 0.8M
2021-02-22 87.22 87.63 86.48 86.76 0.5M
2021-02-19 87.82 87.98 87.15 87.40 0.3M
2021-02-18 88.12 88.69 87.97 88.49 0.4M
2021-02-17 88.86 89.10 88.29 88.78 0.4M
2021-02-16 88.46 88.71 88.14 88.30 0.7M
2021-02-12 89.89 90.11 89.53 89.54 0.5M
2021-02-11 91.06 91.12 90.52 90.65 0.3M
2021-02-10 90.83 91.11 90.74 91.11 0.3M
2021-02-09 90.79 91.03 90.46 90.55 0.3M
2021-02-08 90.25 90.85 90.13 90.48 1.3M
2021-02-05 90.74 91.00 90.10 90.14 1.8M
2021-02-04 90.84 91.00 90.63 90.90 0.3M
2021-02-03 91.52 91.62 91.07 91.10 0.6M
2021-02-02 91.70 91.93 91.60 91.89 0.3M
2021-02-01 92.24 92.65 92.16 92.48 0.4M
2021-01-29 92.18 92.77 92.06 92.49 2.0M
2021-01-28 93.27 93.32 92.60 93.04 0.4M
2021-01-27 93.68 93.93 93.39 93.56 0.6M
2021-01-26 93.11 93.41 93.03 93.28 0.2M
2021-01-25 92.92 93.46 92.85 93.42 0.3M
2021-01-22 92.40 92.47 92.16 92.39 0.3M
2021-01-21 92.16 92.33 91.95 92.17 0.3M
2021-01-20 92.48 92.75 92.36 92.75 0.3M
2021-01-19 92.27 92.69 92.19 92.69 0.6M
2021-01-15 92.58 92.69 92.18 92.42 0.4M
2021-01-14 92.82 92.84 91.78 92.06 0.6M
2021-01-13 92.29 93.09 92.25 92.86 0.4M
2021-01-12 91.76 91.99 91.27 91.92 0.5M
2021-01-11 91.92 92.00 91.63 91.96 0.4M
2021-01-08 92.19 92.45 91.73 92.15 0.3M
2021-01-07 92.40 92.59 92.10 92.45 0.7M
2021-01-06 93.60 93.60 92.70 93.21 0.5M
2021-01-05 95.39 95.39 94.65 95.09 0.3M
2021-01-04 95.24 96.08 95.13 95.79 0.3M