New Zealand markets close in 2 hours 43 minutes

Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
58.40-0.77 (-1.30%)
At close: 04:00PM EDT
59.20 +0.80 (+1.37%)
After hours: 05:32PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202458.4758.5558.3658.4058.401,121,200
25 Jun 202458.9459.1958.9159.1759.171,348,900
24 Jun 202458.9259.0758.7459.0659.061,269,000
21 Jun 202459.0459.1658.6658.8758.871,918,400
20 Jun 202458.5458.8958.4958.8558.851,268,000
18 Jun 202458.8059.2458.7359.2259.221,563,900
17 Jun 202458.5958.7658.4658.7258.722,207,600
14 Jun 202459.1359.3659.0259.2559.252,194,500
13 Jun 202458.4858.9158.3358.8158.811,769,600
12 Jun 202458.3458.6758.0358.0758.072,358,000
11 Jun 202457.1857.6557.1257.6257.62934,400
10 Jun 202457.1657.1956.9857.1057.101,161,800
07 Jun 202457.6257.6257.3857.4457.442,164,800
06 Jun 202458.2858.5858.2558.4858.48949,100
05 Jun 202458.3158.5157.9658.4958.491,782,700
04 Jun 202457.8558.2157.7458.1158.112,227,800
03 Jun 202456.9557.5556.9457.4857.482,315,900
03 Jun 20240.203 Dividend
31 May 202456.8756.9856.7456.9456.741,423,000
30 May 202456.3556.5456.2656.4956.291,650,100
29 May 202456.1956.2155.8056.0055.801,403,000
28 May 202457.3457.3756.5856.6156.411,178,300
24 May 202457.1257.4057.0857.3857.18801,900
23 May 202457.6157.6157.0457.2357.031,335,500
22 May 202457.2957.6057.2957.5557.341,212,400
21 May 202457.5757.6157.4257.5157.30886,500
20 May 202457.2057.3457.1757.2557.05998,200
17 May 202457.5257.6257.3657.4057.201,137,700
16 May 202457.9957.9957.7257.7757.561,229,500
15 May 202457.6657.8957.5357.8457.631,705,800
14 May 202456.9757.1156.8257.0656.861,162,400
13 May 202456.9156.9356.7556.7756.572,223,500
10 May 202456.7456.8156.5756.6656.46908,700
09 May 202456.5257.0356.5056.9556.751,622,800
08 May 202456.7756.8656.6856.7156.511,500,000
07 May 202457.0857.3056.9457.0156.811,117,400
06 May 202456.5356.7356.4056.6956.49988,300
03 May 202456.5856.6656.1656.4756.271,432,300
02 May 202455.5456.0255.4255.9655.761,629,200
01 May 202455.7256.0855.5155.7055.502,376,300
01 May 20240.193 Dividend
30 Apr 202455.6555.8355.4655.5655.172,601,400
29 Apr 202455.7855.9755.6755.9455.551,206,500
26 Apr 202455.5255.7355.4655.5255.131,001,700
25 Apr 202455.0355.3254.9655.2554.861,389,300
24 Apr 202455.6955.7355.3655.5955.202,027,000
23 Apr 202455.7656.2555.6655.9655.571,578,400
22 Apr 202455.7455.9955.7255.9355.541,441,400
19 Apr 202456.1456.1455.8756.0155.622,009,400
18 Apr 202456.0456.0655.6955.8355.441,833,000
17 Apr 202455.8356.1555.6156.1155.721,526,700
16 Apr 202455.3555.6755.2055.5355.142,297,200
15 Apr 202456.0256.0355.6155.8655.473,002,800
12 Apr 202456.8557.0356.6556.6556.252,201,200
11 Apr 202456.7156.7456.2056.3855.984,165,500
10 Apr 202457.2057.2656.4956.6256.222,422,500
09 Apr 202457.6357.8957.6257.8457.431,214,000
08 Apr 202457.2457.4557.1957.3356.931,429,500
05 Apr 202457.5157.8057.3557.3656.961,705,100
04 Apr 202458.0358.1257.6958.0957.682,079,000
03 Apr 202457.2357.7157.1157.7057.292,801,100
02 Apr 202457.4257.7857.2957.7457.332,470,200
01 Apr 202458.4458.4657.9658.0257.612,565,800
01 Apr 20240.2 Dividend
28 Mar 202459.1359.4659.0559.2458.632,167,800
27 Mar 202458.8859.2758.8359.2558.641,622,100
26 Mar 202458.5958.8058.4658.7758.161,314,000
25 Mar 202458.7258.7358.4958.6158.001,535,400
22 Mar 202459.0059.0058.7758.8758.261,046,000
21 Mar 202458.4458.5458.1458.3457.731,424,400
20 Mar 202458.3158.7857.8558.2357.631,782,000
19 Mar 202458.1558.3958.0658.2157.611,355,300
18 Mar 202458.0558.2157.9358.0257.421,343,500
15 Mar 202458.2658.3358.1158.1957.591,601,900
14 Mar 202458.6558.6658.1758.2457.642,345,300
13 Mar 202459.1559.2958.9759.1058.491,882,700
12 Mar 202459.4559.5459.2359.3458.721,333,200
11 Mar 202459.9860.0059.6459.8259.201,376,100
08 Mar 202459.8760.0059.6959.8659.241,561,000
07 Mar 202460.1560.1859.6759.9159.291,483,800
06 Mar 202459.6560.0459.6159.9259.301,634,000
05 Mar 202459.4959.7559.3359.5958.971,733,600
04 Mar 202458.5658.8458.5658.8158.201,600,300
01 Mar 202458.4059.0558.1659.0158.404,016,600
01 Mar 20240.176 Dividend
29 Feb 202458.6358.9158.6258.8458.062,847,000
28 Feb 202458.2158.5158.1158.4657.682,109,400
27 Feb 202458.3158.4458.0758.1457.361,714,900
26 Feb 202458.7058.7358.2358.4957.713,446,100
23 Feb 202458.0558.7258.0558.6657.882,108,000
22 Feb 202457.8358.0757.7757.9757.205,804,800
21 Feb 202458.1358.1857.6557.7356.965,663,200
20 Feb 202458.0858.3358.0558.1257.345,372,600
16 Feb 202457.8658.1057.8358.0657.291,404,000
15 Feb 202458.5658.6358.2258.3957.611,598,400
14 Feb 202457.8158.2557.7858.1257.342,595,300
13 Feb 202458.1358.2357.8157.8357.063,043,900
12 Feb 202458.7758.8958.5358.7958.011,714,800
09 Feb 202458.6958.8258.6258.7457.961,602,200
08 Feb 202458.8559.0158.6358.8558.071,540,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...