Nasdaq - Delayed Quote
USD
Vanguard Long-Term Treasury Idx Instl (VLGIX)
22.41
+0.10
(+0.45%)
At close: October 30 at 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.41
22.41
22.41
22.41
22.41
-
Oct 29, 2026
22.31
22.31
22.31
22.31
22.31
-
Oct 28, 2026
22.18
22.18
22.18
22.18
22.18
-
Oct 27, 2026
22.34
22.34
22.34
22.34
22.34
-
Oct 26, 2026
22.34
22.34
22.34
22.34
22.34
-
Oct 23, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 22, 2026
22.36
22.36
22.36
22.36
22.36
-
Oct 21, 2026
21.97
21.97
21.97
21.97
21.97
-
Oct 20, 2026
21.95
21.95
21.95
21.95
21.95
-
Oct 19, 2026
21.79
21.79
21.79
21.79
21.79
-
Oct 16, 2026
21.93
21.93
21.93
21.93
21.93
-
Oct 15, 2026
21.92
21.92
21.92
21.92
21.92
-
Oct 14, 2026
21.64
21.64
21.64
21.64
21.64
-
Oct 13, 2026
21.52
21.52
21.52
21.52
21.52
-
Oct 12, 2026
21.44
21.44
21.44
21.44
21.44
-
Oct 9, 2026
21.41
21.41
21.41
21.41
21.41
-
Oct 8, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 7, 2026
21.22
21.22
21.22
21.22
21.22
-
Oct 6, 2026
21.25
21.25
21.25
21.25
21.25
-
Oct 5, 2026
21.20
21.20
21.20
21.20
21.20
-
Oct 2, 2026
21.29
21.29
21.29
21.29
21.29
-
Oct 1, 2026
0.088
Distribution
Fund distributions shown include income and capital gains
Oct 1, 2026
21.37
21.37
21.37
21.37
21.37
-
Sep 30, 2026
21.41
21.41
21.41
21.41
21.32
-
Sep 29, 2026
21.50
21.50
21.50
21.50
21.41
-
Sep 28, 2026
21.58
21.58
21.58
21.58
21.49
-
Sep 25, 2026
21.75
21.75
21.75
21.75
21.66
-
Sep 24, 2026
21.76
21.76
21.76
21.76
21.67
-
Sep 23, 2026
22.03
22.03
22.03
22.03
21.94
-
Sep 22, 2026
22.37
22.37
22.37
22.37
22.28
-
Sep 21, 2026
22.38
22.38
22.38
22.38
22.29
-
Sep 18, 2026
22.22
22.22
22.22
22.22
22.13
-
Sep 17, 2026
22.38
22.38
22.38
22.38
22.29
-
Sep 16, 2026
22.15
22.15
22.15
22.15
22.06
-
Sep 15, 2026
22.11
22.11
22.11
22.11
22.02
-
Sep 14, 2026
22.17
22.17
22.17
22.17
22.08
-
Sep 11, 2026
22.15
22.15
22.15
22.15
22.06
-
Sep 10, 2026
22.14
22.14
22.14
22.14
22.05
-
Sep 9, 2026
22.40
22.40
22.40
22.40
22.31
-
Sep 8, 2026
22.51
22.51
22.51
22.51
22.42
-
Sep 4, 2026
22.52
22.52
22.52
22.52
22.43
-
Sep 3, 2026
22.49
22.49
22.49
22.49
22.40
-
Sep 2, 2026
22.46
22.46
22.46
22.46
22.37
-
Sep 1, 2026
0.092
Distribution
Fund distributions shown include income and capital gains
Sep 1, 2026
22.44
22.44
22.44
22.44
22.35
-
Aug 31, 2026
22.62
22.62
22.62
22.62
22.44
-
Aug 28, 2026
22.69
22.69
22.69
22.69
22.50
-
Aug 27, 2026
22.77
22.77
22.77
22.77
22.58
-
Aug 26, 2026
22.82
22.82
22.82
22.82
22.63
-
Aug 25, 2026
22.86
22.86
22.86
22.86
22.67
-
Aug 24, 2026
22.63
22.63
22.63
22.63
22.45
-
Aug 21, 2026
22.50
22.50
22.50
22.50
22.32
-
Aug 20, 2026
22.59
22.59
22.59
22.59
22.41
-
Aug 19, 2026
22.76
22.76
22.76
22.76
22.57
-
Aug 18, 2026
22.42
22.42
22.42
22.42
22.24
-
Aug 17, 2026
22.35
22.35
22.35
22.35
22.17
-
Aug 14, 2026
22.49
22.49
22.49
22.49
22.31
-
Aug 13, 2026
22.64
22.64
22.64
22.64
22.46
-
Aug 12, 2026
22.50
22.50
22.50
22.50
22.32
-
Aug 11, 2026
22.52
22.52
22.52
22.52
22.34
-
Aug 10, 2026
22.48
22.48
22.48
22.48
22.30
-
Aug 7, 2026
22.65
22.65
22.65
22.65
22.47
-
Aug 6, 2026
22.60
22.60
22.60
22.60
22.42
-
Aug 5, 2026
22.72
22.72
22.72
22.72
22.53
-
Aug 4, 2026
22.69
22.69
22.69
22.69
22.50
-
Aug 3, 2026
0.092
Distribution
Fund distributions shown include income and capital gains
Aug 3, 2026
22.51
22.51
22.51
22.51
22.33
-
Jul 31, 2026
22.52
22.52
22.52
22.52
22.24
-
Jul 30, 2026
22.66
22.66
22.66
22.66
22.38
-
Jul 29, 2026
22.68
22.68
22.68
22.68
22.40
-
Jul 28, 2026
23.01
23.01
23.01
23.01
22.73
-
Jul 27, 2026
22.88
22.88
22.88
22.88
22.60
-
Jul 24, 2026
22.76
22.76
22.76
22.76
22.48
-
Jul 23, 2026
22.72
22.72
22.72
22.72
22.44
-
Jul 22, 2026
22.80
22.80
22.80
22.80
22.52
-
Jul 21, 2026
22.87
22.87
22.87
22.87
22.59
-
Jul 20, 2026
22.94
22.94
22.94
22.94
22.66
-
Jul 17, 2026
23.08
23.08
23.08
23.08
22.80
-
Jul 16, 2026
23.02
23.02
23.02
23.02
22.74
-
Jul 15, 2026
23.02
23.02
23.02
23.02
22.74
-
Jul 14, 2026
22.97
22.97
22.97
22.97
22.69
-
Jul 13, 2026
22.94
22.94
22.94
22.94
22.66
-
Jul 10, 2026
23.06
23.06
23.06
23.06
22.78
-
Jul 9, 2026
23.06
23.06
23.06
23.06
22.78
-
Jul 8, 2026
23.03
23.03
23.03
23.03
22.75
-
Jul 7, 2026
23.09
23.09
23.09
23.09
22.81
-
Jul 6, 2026
23.32
23.32
23.32
23.32
23.04
-
Jul 2, 2026
23.30
23.30
23.30
23.30
23.02
-
Jul 1, 2026
0.089
Distribution
Fund distributions shown include income and capital gains
Jul 1, 2026
23.33
23.33
23.33
23.33
23.05
-
Jun 30, 2026
23.55
23.55
23.55
23.55
23.17
-
Jun 29, 2026
23.80
23.80
23.80
23.80
23.42
-
Jun 26, 2026
23.78
23.78
23.78
23.78
23.40
-
Jun 25, 2026
23.77
23.77
23.77
23.77
23.39
-
Jun 24, 2026
23.77
23.77
23.77
23.77
23.39
-
Jun 23, 2026
23.49
23.49
23.49
23.49
23.12
-
Jun 22, 2026
23.44
23.44
23.44
23.44
23.07
-
Jun 18, 2026
23.60
23.60
23.60
23.60
23.22
-
Jun 17, 2026
23.47
23.47
23.47
23.47
23.10
-
Jun 16, 2026
23.50
23.50
23.50
23.50
23.13
-
Jun 15, 2026
23.38
23.38
23.38
23.38
23.01
-
Jun 12, 2026
23.37
23.37
23.37
23.37
23.00
-
Jun 11, 2026
23.44
23.44
23.44
23.44
23.07
-
Jun 10, 2026
23.15
23.15
23.15
23.15
22.78
-
Jun 9, 2026
23.22
23.22
23.22
23.22
22.85
-
Jun 8, 2026
23.10
23.10
23.10
23.10
22.73
-
Jun 5, 2026
23.19
23.19
23.19
23.19
22.82
-
Jun 4, 2026
23.32
23.32
23.32
23.32
22.95
-
Jun 3, 2026
23.27
23.27
23.27
23.27
22.90
-
Jun 2, 2026
23.36
23.36
23.36
23.36
22.99
-
Jun 1, 2026
0.091
Distribution
Fund distributions shown include income and capital gains
Jun 1, 2026
23.32
23.32
23.32
23.32
22.95
-
May 29, 2026
23.41
23.41
23.41
23.41
22.95
-
May 28, 2026
23.39
23.39
23.39
23.39
22.93
-
May 27, 2026
23.28
23.28
23.28
23.28
22.82
-
May 26, 2026
23.23
23.23
23.23
23.23
22.77
-
May 22, 2026
23.08
23.08
23.08
23.08
22.62
-
May 21, 2026
23.01
23.01
23.01
23.01
22.56
-
May 20, 2026
22.92
22.92
22.92
22.92
22.47
-
May 19, 2026
22.70
22.70
22.70
22.70
22.25
-
May 18, 2026
22.84
22.84
22.84
22.84
22.39
-
May 15, 2026
22.86
22.86
22.86
22.86
22.41
-
May 14, 2026
23.20
23.20
23.20
23.20
22.74
-
May 13, 2026
23.17
23.17
23.17
23.17
22.71
-
May 12, 2026
23.21
23.21
23.21
23.21
22.75
-
May 11, 2026
23.36
23.36
23.36
23.36
22.90
-
May 8, 2026
23.48
23.48
23.48
23.48
23.02
-
May 7, 2026
23.38
23.38
23.38
23.38
22.92
-
May 6, 2026
23.48
23.48
23.48
23.48
23.02
-
May 5, 2026
23.30
23.30
23.30
23.30
22.84
-
May 4, 2026
23.19
23.19
23.19
23.19
22.73
-
May 1, 2026
0.09
Distribution
Fund distributions shown include income and capital gains
May 1, 2026
23.36
23.36
23.36
23.36
22.90
-
Apr 30, 2026
23.39
23.39
23.39
23.39
22.84
-
Apr 29, 2026
23.37
23.37
23.37
23.37
22.82
-
Apr 28, 2026
23.56
23.56
23.56
23.56
23.01
-
Apr 27, 2026
23.55
23.55
23.55
23.55
23.00
-
Apr 24, 2026
23.64
23.64
23.64
23.64
23.08
-
Apr 23, 2026
23.59
23.59
23.59
23.59
23.03
-
Apr 22, 2026
23.66
23.66
23.66
23.66
23.10
-
Apr 21, 2026
23.60
23.60
23.60
23.60
23.04
-
Apr 20, 2026
23.74
23.74
23.74
23.74
23.18
-
Apr 17, 2026
23.75
23.75
23.75
23.75
23.19
-
Apr 16, 2026
23.55
23.55
23.55
23.55
23.00
-
Apr 15, 2026
23.68
23.68
23.68
23.68
23.12
-
Apr 14, 2026
23.78
23.78
23.78
23.78
23.22
-
Apr 13, 2026
23.66
23.66
23.66
23.66
23.10
-
Apr 10, 2026
23.57
23.57
23.57
23.57
23.02
-
Apr 9, 2026
23.64
23.64
23.64
23.64
23.08
-
Apr 8, 2026
23.68
23.68
23.68
23.68
23.12
-
Apr 7, 2026
23.60
23.60
23.60
23.60
23.04
-
Apr 6, 2026
23.60
23.60
23.60
23.60
23.04
-
Apr 2, 2026
23.63
23.63
23.63
23.63
23.07
-
Apr 1, 2026
0.096
Distribution
Fund distributions shown include income and capital gains
Apr 1, 2026
23.52
23.52
23.52
23.52
22.97
-
Mar 31, 2026
23.64
23.64
23.64
23.64
22.99
-
Mar 30, 2026
23.63
23.63
23.63
23.63
22.98
-
Mar 27, 2026
23.34
23.34
23.34
23.34
22.70
-
Mar 26, 2026
23.44
23.44
23.44
23.44
22.80
-
Mar 25, 2026
23.64
23.64
23.64
23.64
22.99
-
Mar 24, 2026
23.43
23.43
23.43
23.43
22.79
-
Mar 23, 2026
23.52
23.52
23.52
23.52
22.87
-
Mar 20, 2026
23.37
23.37
23.37
23.37
22.73
-
Mar 19, 2026
23.82
23.82
23.82
23.82
23.16
-
Mar 18, 2026
23.71
23.71
23.71
23.71
23.06
-
Mar 17, 2026
23.85
23.85
23.85
23.85
23.19
-
Mar 16, 2026
23.77
23.77
23.77
23.77
23.12
-
Mar 13, 2026
23.59
23.59
23.59
23.59
22.94
-
Mar 12, 2026
23.71
23.71
23.71
23.71
23.06
-
Mar 11, 2026
23.77
23.77
23.77
23.77
23.12
-
Mar 10, 2026
24.05
24.05
24.05
24.05
23.39
-
Mar 9, 2026
24.27
24.27
24.27
24.27
23.60
-
Mar 6, 2026
24.08
24.08
24.08
24.08
23.42
-
Mar 5, 2026
24.17
24.17
24.17
24.17
23.51
-
Mar 4, 2026
24.27
24.27
24.27
24.27
23.60
-
Mar 3, 2026
24.34
24.34
24.34
24.34
23.67
-
Mar 2, 2026
0.08
Distribution
Fund distributions shown include income and capital gains
Mar 2, 2026
24.39
24.39
24.39
24.39
23.72
-
Feb 27, 2026
24.68
24.68
24.68
24.68
23.92
-
Feb 26, 2026
24.56
24.56
24.56
24.56
23.81
-
Feb 25, 2026
24.46
24.46
24.46
24.46
23.71
-
Feb 24, 2026
24.47
24.47
24.47
24.47
23.72
-
Feb 23, 2026
24.44
24.44
24.44
24.44
23.69
-
Feb 20, 2026
24.34
24.34
24.34
24.34
23.59
-
Feb 19, 2026
24.39
24.39
24.39
24.39
23.64
-
Feb 18, 2026
24.36
24.36
24.36
24.36
23.61
-
Feb 17, 2026
24.45
24.45
24.45
24.45
23.70
-
Feb 13, 2026
24.40
24.40
24.40
24.40
23.65
-
Feb 12, 2026
24.29
24.29
24.29
24.29
23.55
-
Feb 11, 2026
24.00
24.00
24.00
24.00
23.26
-
Feb 10, 2026
24.11
24.11
24.11
24.11
23.37
-
Feb 9, 2026
23.87
23.87
23.87
23.87
23.14
-
Feb 6, 2026
23.86
23.86
23.86
23.86
23.13
-
Feb 5, 2026
23.86
23.86
23.86
23.86
23.13
-
Feb 4, 2026
23.63
23.63
23.63
23.63
22.91
-
Feb 3, 2026
23.68
23.68
23.68
23.68
22.95
-
Feb 2, 2026
0.091
Distribution
Fund distributions shown include income and capital gains
Feb 2, 2026
23.63
23.63
23.63
23.63
22.91
-
Jan 30, 2026
23.78
23.78
23.78
23.78
22.96
-
Jan 29, 2026
23.89
23.89
23.89
23.89
23.07
-
Jan 28, 2026
23.87
23.87
23.87
23.87
23.05
-
Jan 27, 2026
23.93
23.93
23.93
23.93
23.11
-
Jan 26, 2026
24.05
24.05
24.05
24.05
23.22
-
Jan 23, 2026
23.95
23.95
23.95
23.95
23.13
-
Jan 22, 2026
23.90
23.90
23.90
23.90
23.08
-
Jan 21, 2026
23.82
23.82
23.82
23.82
23.00
-
Jan 20, 2026
23.66
23.66
23.66
23.66
22.85
-
Jan 16, 2026
23.92
23.92
23.92
23.92
23.10
-
Jan 15, 2026
24.07
24.07
24.07
24.07
23.24
-
Jan 14, 2026
24.08
24.08
24.08
24.08
23.25
-
Jan 13, 2026
23.95
23.95
23.95
23.95
23.13
-
Jan 12, 2026
23.92
23.92
23.92
23.92
23.10
-
Jan 9, 2026
23.97
23.97
23.97
23.97
23.15
-
Jan 8, 2026
23.84
23.84
23.84
23.84
23.02
-
Jan 7, 2026
23.96
23.96
23.96
23.96
23.14
-
Jan 6, 2026
23.83
23.83
23.83
23.83
23.01
-
Jan 5, 2026
23.87
23.87
23.87
23.87
23.05
-
Jan 2, 2026
23.76
23.76
23.76
23.76
22.94
-
Dec 31, 2025
23.86
23.86
23.86
23.86
23.04
-
Dec 30, 2025
23.96
23.96
23.96
23.96
23.14
-
Dec 29, 2025
23.99
23.99
23.99
23.99
23.17
-
Dec 26, 2025
23.91
23.91
23.91
23.91
23.09
-
Dec 24, 2025
23.96
23.96
23.96
23.96
23.14
-
Dec 23, 2025
23.84
23.84
23.84
23.84
23.02
-
Dec 22, 2025
23.81
23.81
23.81
23.81
22.99
-
Dec 19, 2025
23.82
23.82
23.82
23.82
23.00
-
Dec 18, 2025
23.93
23.93
23.93
23.93
23.11
-
Dec 17, 2025
0.091
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
23.83
23.83
23.83
23.83
23.01
-
Dec 16, 2025
23.94
23.94
23.94
23.94
23.03
-
Dec 15, 2025
23.82
23.82
23.82
23.82
22.91
-
Dec 12, 2025
23.79
23.79
23.79
23.79
22.89
-
Dec 11, 2025
24.00
24.00
24.00
24.00
23.09
-
Dec 10, 2025
24.01
24.01
24.01
24.01
23.10
-
Dec 9, 2025
23.93
23.93
23.93
23.93
23.02
-
Dec 8, 2025
23.92
23.92
23.92
23.92
23.01
-
Dec 5, 2025
23.99
23.99
23.99
23.99
23.08
-
Dec 4, 2025
24.10
24.10
24.10
24.10
23.18
-
Dec 3, 2025
24.21
24.21
24.21
24.21
23.29
-
Dec 2, 2025
24.15
24.15
24.15
24.15
23.23
-
Dec 1, 2025
24.14
24.14
24.14
24.14
23.22
-
Nov 28, 2025
0.087
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
24.40
24.40
24.40
24.40
23.47
-
Nov 26, 2025
24.60
24.60
24.60
24.60
23.58
-
Nov 25, 2025
24.52
24.52
24.52
24.52
23.50
-
Nov 24, 2025
24.45
24.45
24.45
24.45
23.44
-
Nov 21, 2025
24.32
24.32
24.32
24.32
23.31
-
Nov 20, 2025
24.26
24.26
24.26
24.26
23.25
-
Nov 19, 2025
24.17
24.17
24.17
24.17
23.17
-
Nov 18, 2025
24.20
24.20
24.20
24.20
23.20
-
Nov 17, 2025
24.21
24.21
24.21
24.21
23.21
-
Nov 14, 2025
24.15
24.15
24.15
24.15
23.15
-
Nov 13, 2025
24.28
24.28
24.28
24.28
23.27
-
Nov 12, 2025
24.45
24.45
24.45
24.45
23.44
-
Nov 11, 2025
24.42
24.42
24.42
24.42
23.41
-
Nov 10, 2025
24.30
24.30
24.30
24.30
23.29
-
Nov 7, 2025
24.31
24.31
24.31
24.31
23.30
-
Nov 6, 2025
24.36
24.36
24.36
24.36
23.35
-
Nov 5, 2025
24.15
24.15
24.15
24.15
23.15
-
Nov 4, 2025
24.40
24.40
24.40
24.40
23.39
-
Nov 3, 2025
24.34
24.34
24.34
24.34
23.33
-
Oct 31, 2025
0.091
Distribution
Fund distributions shown include income and capital gains
Oct 31, 2025
24.40
24.40
24.40
24.40
23.39
-
