Nasdaq
USD
Vanguard Long-Term Treasury Idx Admiral (VLGSX)
17.66
+0.09
(+0.51%)
As of 8:10:27 AM EST. Market Open.
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
17.66
17.66
17.66
17.66
17.66
-
Oct 29, 2026
17.57
17.57
17.57
17.57
17.57
-
Oct 28, 2026
17.47
17.47
17.47
17.47
17.47
-
Oct 27, 2026
17.60
17.60
17.60
17.60
17.60
-
Oct 26, 2026
17.60
17.60
17.60
17.60
17.60
-
Oct 23, 2026
17.53
17.53
17.53
17.53
17.53
-
Oct 22, 2026
17.62
17.62
17.62
17.62
17.62
-
Oct 21, 2026
17.31
17.31
17.31
17.31
17.31
-
Oct 20, 2026
17.29
17.29
17.29
17.29
17.29
-
Oct 19, 2026
17.17
17.17
17.17
17.17
17.17
-
Oct 16, 2026
17.28
17.28
17.28
17.28
17.28
-
Oct 15, 2026
17.27
17.27
17.27
17.27
17.27
-
Oct 14, 2026
17.05
17.05
17.05
17.05
17.05
-
Oct 13, 2026
16.95
16.95
16.95
16.95
16.95
-
Oct 12, 2026
16.89
16.89
16.89
16.89
16.89
-
Oct 9, 2026
16.87
16.87
16.87
16.87
16.87
-
Oct 8, 2026
16.86
16.86
16.86
16.86
16.86
-
Oct 7, 2026
16.72
16.72
16.72
16.72
16.72
-
Oct 6, 2026
16.74
16.74
16.74
16.74
16.74
-
Oct 5, 2026
16.71
16.71
16.71
16.71
16.71
-
Oct 2, 2026
16.78
16.78
16.78
16.78
16.78
-
Oct 1, 2026
0.069
Distribution
Fund distributions shown include income and capital gains
Oct 1, 2026
16.83
16.83
16.83
16.83
16.83
-
Sep 30, 2026
16.87
16.87
16.87
16.87
16.80
-
Sep 29, 2026
16.94
16.94
16.94
16.94
16.87
-
Sep 28, 2026
17.00
17.00
17.00
17.00
16.93
-
Sep 25, 2026
17.14
17.14
17.14
17.14
17.07
-
Sep 24, 2026
17.15
17.15
17.15
17.15
17.08
-
Sep 23, 2026
17.35
17.35
17.35
17.35
17.28
-
Sep 22, 2026
17.63
17.63
17.63
17.63
17.56
-
Sep 21, 2026
17.63
17.63
17.63
17.63
17.56
-
Sep 18, 2026
17.50
17.50
17.50
17.50
17.43
-
Sep 17, 2026
17.63
17.63
17.63
17.63
17.56
-
Sep 16, 2026
17.45
17.45
17.45
17.45
17.38
-
Sep 15, 2026
17.42
17.42
17.42
17.42
17.35
-
Sep 14, 2026
17.47
17.47
17.47
17.47
17.40
-
Sep 11, 2026
17.45
17.45
17.45
17.45
17.38
-
Sep 10, 2026
17.45
17.45
17.45
17.45
17.38
-
Sep 9, 2026
17.65
17.65
17.65
17.65
17.58
-
Sep 8, 2026
17.74
17.74
17.74
17.74
17.67
-
Sep 4, 2026
17.74
17.74
17.74
17.74
17.67
-
Sep 3, 2026
17.72
17.72
17.72
17.72
17.65
-
Sep 2, 2026
17.69
17.69
17.69
17.69
17.62
-
Sep 1, 2026
0.072
Distribution
Fund distributions shown include income and capital gains
Sep 1, 2026
17.68
17.68
17.68
17.68
17.61
-
Aug 31, 2026
17.82
17.82
17.82
17.82
17.68
-
Aug 28, 2026
17.88
17.88
17.88
17.88
17.73
-
Aug 27, 2026
17.94
17.94
17.94
17.94
17.79
-
Aug 26, 2026
17.98
17.98
17.98
17.98
17.83
-
Aug 25, 2026
18.01
18.01
18.01
18.01
17.86
-
Aug 24, 2026
17.83
17.83
17.83
17.83
17.69
-
Aug 21, 2026
17.73
17.73
17.73
17.73
17.59
-
Aug 20, 2026
17.80
17.80
17.80
17.80
17.66
-
Aug 19, 2026
17.93
17.93
17.93
17.93
17.78
-
Aug 18, 2026
17.66
17.66
17.66
17.66
17.52
-
Aug 17, 2026
17.61
17.61
17.61
17.61
17.47
-
Aug 14, 2026
17.72
17.72
17.72
17.72
17.58
-
Aug 13, 2026
17.84
17.84
17.84
17.84
17.70
-
Aug 12, 2026
17.73
17.73
17.73
17.73
17.59
-
Aug 11, 2026
17.74
17.74
17.74
17.74
17.60
-
Aug 10, 2026
17.71
17.71
17.71
17.71
17.57
-
Aug 7, 2026
17.84
17.84
17.84
17.84
17.70
-
Aug 6, 2026
17.81
17.81
17.81
17.81
17.67
-
Aug 5, 2026
17.90
17.90
17.90
17.90
17.75
-
Aug 4, 2026
17.88
17.88
17.88
17.88
17.73
-
Aug 3, 2026
0.072
Distribution
Fund distributions shown include income and capital gains
Aug 3, 2026
17.74
17.74
17.74
17.74
17.60
-
Jul 31, 2026
17.74
17.74
17.74
17.74
17.52
-
Jul 30, 2026
17.85
17.85
17.85
17.85
17.63
-
Jul 29, 2026
17.87
17.87
17.87
17.87
17.65
-
Jul 28, 2026
18.13
18.13
18.13
18.13
17.91
-
Jul 27, 2026
18.03
18.03
18.03
18.03
17.81
-
Jul 24, 2026
17.93
17.93
17.93
17.93
17.71
-
Jul 23, 2026
17.90
17.90
17.90
17.90
17.68
-
Jul 22, 2026
17.96
17.96
17.96
17.96
17.74
-
Jul 21, 2026
18.02
18.02
18.02
18.02
17.80
-
Jul 20, 2026
18.07
18.07
18.07
18.07
17.85
-
Jul 17, 2026
18.19
18.19
18.19
18.19
17.97
-
Jul 16, 2026
18.14
18.14
18.14
18.14
17.92
-
Jul 15, 2026
18.14
18.14
18.14
18.14
17.92
-
Jul 14, 2026
18.10
18.10
18.10
18.10
17.88
-
Jul 13, 2026
18.07
18.07
18.07
18.07
17.85
-
Jul 10, 2026
18.17
18.17
18.17
18.17
17.95
-
Jul 9, 2026
18.17
18.17
18.17
18.17
17.95
-
Jul 8, 2026
18.15
18.15
18.15
18.15
17.93
-
Jul 7, 2026
18.19
18.19
18.19
18.19
17.97
-
Jul 6, 2026
18.37
18.37
18.37
18.37
18.15
-
Jul 2, 2026
18.35
18.35
18.35
18.35
18.13
-
Jul 1, 2026
0.069
Distribution
Fund distributions shown include income and capital gains
Jul 1, 2026
18.38
18.38
18.38
18.38
18.16
-
Jun 30, 2026
18.56
18.56
18.56
18.56
18.27
-
Jun 29, 2026
18.75
18.75
18.75
18.75
18.45
-
Jun 26, 2026
18.73
18.73
18.73
18.73
18.43
-
Jun 25, 2026
18.73
18.73
18.73
18.73
18.43
-
Jun 24, 2026
18.73
18.73
18.73
18.73
18.43
-
Jun 23, 2026
18.51
18.51
18.51
18.51
18.22
-
Jun 22, 2026
18.47
18.47
18.47
18.47
18.18
-
Jun 18, 2026
18.60
18.60
18.60
18.60
18.31
-
Jun 17, 2026
18.49
18.49
18.49
18.49
18.20
-
Jun 16, 2026
18.52
18.52
18.52
18.52
18.23
-
Jun 15, 2026
18.42
18.42
18.42
18.42
18.13
-
Jun 12, 2026
18.41
18.41
18.41
18.41
18.12
-
Jun 11, 2026
18.47
18.47
18.47
18.47
18.18
-
Jun 10, 2026
18.24
18.24
18.24
18.24
17.95
-
Jun 9, 2026
18.30
18.30
18.30
18.30
18.01
-
Jun 8, 2026
18.20
18.20
18.20
18.20
17.91
-
Jun 5, 2026
18.27
18.27
18.27
18.27
17.98
-
Jun 4, 2026
18.37
18.37
18.37
18.37
18.08
-
Jun 3, 2026
18.34
18.34
18.34
18.34
18.05
-
Jun 2, 2026
18.40
18.40
18.40
18.40
18.11
-
Jun 1, 2026
0.072
Distribution
Fund distributions shown include income and capital gains
Jun 1, 2026
18.37
18.37
18.37
18.37
18.08
-
May 29, 2026
18.44
18.44
18.44
18.44
18.08
-
May 28, 2026
18.42
18.42
18.42
18.42
18.06
-
May 27, 2026
18.34
18.34
18.34
18.34
17.98
-
May 26, 2026
18.31
18.31
18.31
18.31
17.95
-
May 22, 2026
18.19
18.19
18.19
18.19
17.83
-
May 21, 2026
18.13
18.13
18.13
18.13
17.77
-
May 20, 2026
18.06
18.06
18.06
18.06
17.71
-
May 19, 2026
17.89
17.89
17.89
17.89
17.54
-
May 18, 2026
18.00
18.00
18.00
18.00
17.65
-
May 15, 2026
18.01
18.01
18.01
18.01
17.66
-
May 14, 2026
18.27
18.27
18.27
18.27
17.91
-
May 13, 2026
18.26
18.26
18.26
18.26
17.90
-
May 12, 2026
18.29
18.29
18.29
18.29
17.93
-
May 11, 2026
18.40
18.40
18.40
18.40
18.04
-
May 8, 2026
18.50
18.50
18.50
18.50
18.14
-
May 7, 2026
18.42
18.42
18.42
18.42
18.06
-
May 6, 2026
18.50
18.50
18.50
18.50
18.14
-
May 5, 2026
18.36
18.36
18.36
18.36
18.00
-
May 4, 2026
18.27
18.27
18.27
18.27
17.91
-
May 1, 2026
0.07
Distribution
Fund distributions shown include income and capital gains
May 1, 2026
18.40
18.40
18.40
18.40
18.04
-
Apr 30, 2026
18.43
18.43
18.43
18.43
18.00
-
Apr 29, 2026
18.41
18.41
18.41
18.41
17.98
-
Apr 28, 2026
18.56
18.56
18.56
18.56
18.13
-
Apr 27, 2026
18.56
18.56
18.56
18.56
18.13
-
Apr 24, 2026
18.63
18.63
18.63
18.63
18.19
-
Apr 23, 2026
18.59
18.59
18.59
18.59
18.16
-
Apr 22, 2026
18.64
18.64
18.64
18.64
18.20
-
Apr 21, 2026
18.60
18.60
18.60
18.60
18.17
-
Apr 20, 2026
18.71
18.71
18.71
18.71
18.27
-
Apr 17, 2026
18.71
18.71
18.71
18.71
18.27
-
Apr 16, 2026
18.55
18.55
18.55
18.55
18.12
-
Apr 15, 2026
18.66
18.66
18.66
18.66
18.22
-
Apr 14, 2026
18.73
18.73
18.73
18.73
18.29
-
Apr 13, 2026
18.64
18.64
18.64
18.64
18.20
-
Apr 10, 2026
18.57
18.57
18.57
18.57
18.14
-
Apr 9, 2026
18.63
18.63
18.63
18.63
18.19
-
Apr 8, 2026
18.66
18.66
18.66
18.66
18.22
-
Apr 7, 2026
18.60
18.60
18.60
18.60
18.17
-
Apr 6, 2026
18.59
18.59
18.59
18.59
18.16
-
Apr 2, 2026
18.62
18.62
18.62
18.62
18.18
-
Apr 1, 2026
0.076
Distribution
Fund distributions shown include income and capital gains
Apr 1, 2026
18.53
18.53
18.53
18.53
18.10
-
Mar 31, 2026
18.62
18.62
18.62
18.62
18.11
-
Mar 30, 2026
18.62
18.62
18.62
18.62
18.11
-
Mar 27, 2026
18.39
18.39
18.39
18.39
17.89
-
Mar 26, 2026
18.47
18.47
18.47
18.47
17.96
-
Mar 25, 2026
18.63
18.63
18.63
18.63
18.12
-
Mar 24, 2026
18.46
18.46
18.46
18.46
17.95
-
Mar 23, 2026
18.53
18.53
18.53
18.53
18.02
-
Mar 20, 2026
18.41
18.41
18.41
18.41
17.91
-
Mar 19, 2026
18.77
18.77
18.77
18.77
18.26
-
Mar 18, 2026
18.68
18.68
18.68
18.68
18.17
-
Mar 17, 2026
18.79
18.79
18.79
18.79
18.28
-
Mar 16, 2026
18.73
18.73
18.73
18.73
18.22
-
Mar 13, 2026
18.59
18.59
18.59
18.59
18.08
-
Mar 12, 2026
18.68
18.68
18.68
18.68
18.17
-
Mar 11, 2026
18.73
18.73
18.73
18.73
18.22
-
Mar 10, 2026
18.95
18.95
18.95
18.95
18.43
-
Mar 9, 2026
19.12
19.12
19.12
19.12
18.60
-
Mar 6, 2026
18.97
18.97
18.97
18.97
18.45
-
Mar 5, 2026
19.05
19.05
19.05
19.05
18.53
-
Mar 4, 2026
19.12
19.12
19.12
19.12
18.60
-
Mar 3, 2026
19.18
19.18
19.18
19.18
18.66
-
Mar 2, 2026
0.063
Distribution
Fund distributions shown include income and capital gains
Mar 2, 2026
19.21
19.21
19.21
19.21
18.68
-
Feb 27, 2026
19.45
19.45
19.45
19.45
18.86
-
Feb 26, 2026
19.35
19.35
19.35
19.35
18.76
-
Feb 25, 2026
19.27
19.27
19.27
19.27
18.68
-
Feb 24, 2026
19.28
19.28
19.28
19.28
18.69
-
Feb 23, 2026
19.25
19.25
19.25
19.25
18.66
-
Feb 20, 2026
19.18
19.18
19.18
19.18
18.59
-
Feb 19, 2026
19.22
19.22
19.22
19.22
18.63
-
Feb 18, 2026
19.19
19.19
19.19
19.19
18.60
-
Feb 17, 2026
19.27
19.27
19.27
19.27
18.68
-
Feb 13, 2026
19.22
19.22
19.22
19.22
18.63
-
Feb 12, 2026
19.14
19.14
19.14
19.14
18.56
-
Feb 11, 2026
18.91
18.91
18.91
18.91
18.33
-
Feb 10, 2026
19.00
19.00
19.00
19.00
18.42
-
Feb 9, 2026
18.81
18.81
18.81
18.81
18.24
-
Feb 6, 2026
18.80
18.80
18.80
18.80
18.23
-
Feb 5, 2026
18.80
18.80
18.80
18.80
18.23
-
Feb 4, 2026
18.62
18.62
18.62
18.62
18.05
-
Feb 3, 2026
18.66
18.66
18.66
18.66
18.09
-
Feb 2, 2026
0.072
Distribution
Fund distributions shown include income and capital gains
Feb 2, 2026
18.62
18.62
18.62
18.62
18.05
-
Jan 30, 2026
18.74
18.74
18.74
18.74
18.10
-
Jan 29, 2026
18.82
18.82
18.82
18.82
18.18
-
Jan 28, 2026
18.81
18.81
18.81
18.81
18.17
-
Jan 27, 2026
18.85
18.85
18.85
18.85
18.20
-
Jan 26, 2026
18.95
18.95
18.95
18.95
18.30
-
Jan 23, 2026
18.87
18.87
18.87
18.87
18.22
-
Jan 22, 2026
18.83
18.83
18.83
18.83
18.19
-
Jan 21, 2026
18.77
18.77
18.77
18.77
18.13
-
Jan 20, 2026
18.64
18.64
18.64
18.64
18.00
-
Jan 16, 2026
18.85
18.85
18.85
18.85
18.20
-
Jan 15, 2026
18.96
18.96
18.96
18.96
18.31
-
Jan 14, 2026
18.97
18.97
18.97
18.97
18.32
-
Jan 13, 2026
18.87
18.87
18.87
18.87
18.22
-
Jan 12, 2026
18.85
18.85
18.85
18.85
18.20
-
Jan 9, 2026
18.89
18.89
18.89
18.89
18.24
-
Jan 8, 2026
18.79
18.79
18.79
18.79
18.15
-
Jan 7, 2026
18.88
18.88
18.88
18.88
18.23
-
Jan 6, 2026
18.78
18.78
18.78
18.78
18.14
-
Jan 5, 2026
18.80
18.80
18.80
18.80
18.16
-
Jan 2, 2026
18.72
18.72
18.72
18.72
18.08
-
Dec 31, 2025
18.79
18.79
18.79
18.79
18.15
-
Dec 30, 2025
18.88
18.88
18.88
18.88
18.23
-
Dec 29, 2025
18.90
18.90
18.90
18.90
18.25
-
Dec 26, 2025
18.84
18.84
18.84
18.84
18.19
-
Dec 24, 2025
18.88
18.88
18.88
18.88
18.23
-
Dec 23, 2025
18.78
18.78
18.78
18.78
18.14
-
Dec 22, 2025
18.76
18.76
18.76
18.76
18.12
-
Dec 19, 2025
18.77
18.77
18.77
18.77
18.13
-
Dec 18, 2025
18.86
18.86
18.86
18.86
18.21
-
Dec 17, 2025
0.072
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
18.78
18.78
18.78
18.78
18.14
-
Dec 16, 2025
18.86
18.86
18.86
18.86
18.14
-
Dec 15, 2025
18.77
18.77
18.77
18.77
18.06
-
Dec 12, 2025
18.74
18.74
18.74
18.74
18.03
-
Dec 11, 2025
18.91
18.91
18.91
18.91
18.19
-
Dec 10, 2025
18.92
18.92
18.92
18.92
18.20
-
Dec 9, 2025
18.86
18.86
18.86
18.86
18.14
-
Dec 8, 2025
18.84
18.84
18.84
18.84
18.13
-
Dec 5, 2025
18.90
18.90
18.90
18.90
18.18
-
Dec 4, 2025
18.99
18.99
18.99
18.99
18.27
-
Dec 3, 2025
19.08
19.08
19.08
19.08
18.36
-
Dec 2, 2025
19.03
19.03
19.03
19.03
18.31
-
Dec 1, 2025
19.02
19.02
19.02
19.02
18.30
-
Nov 28, 2025
0.068
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
19.23
19.23
19.23
19.23
18.50
-
Nov 26, 2025
19.38
19.38
19.38
19.38
18.58
-
Nov 25, 2025
19.32
19.32
19.32
19.32
18.52
-
Nov 24, 2025
19.26
19.26
19.26
19.26
18.46
-
Nov 21, 2025
19.16
19.16
19.16
19.16
18.37
-
Nov 20, 2025
19.12
19.12
19.12
19.12
18.33
-
Nov 19, 2025
19.05
19.05
19.05
19.05
18.26
-
Nov 18, 2025
19.07
19.07
19.07
19.07
18.28
-
Nov 17, 2025
19.08
19.08
19.08
19.08
18.29
-
Nov 14, 2025
19.03
19.03
19.03
19.03
18.24
-
Nov 13, 2025
19.13
19.13
19.13
19.13
18.34
-
Nov 12, 2025
19.26
19.26
19.26
19.26
18.46
-
Nov 11, 2025
19.24
19.24
19.24
19.24
18.45
-
Nov 10, 2025
19.14
19.14
19.14
19.14
18.35
-
Nov 7, 2025
19.15
19.15
19.15
19.15
18.36
-
Nov 6, 2025
19.19
19.19
19.19
19.19
18.40
-
Nov 5, 2025
19.03
19.03
19.03
19.03
18.24
-
Nov 4, 2025
19.22
19.22
19.22
19.22
18.43
-
Nov 3, 2025
19.18
19.18
19.18
19.18
18.39
-
