Vanguard Long-Term Treasury ETF (NQ:VGLT)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	56.03	56.15	55.77	55.80	2,229,147	-0.34(-0.61%)
Dec 30, 2025	56.05	56.23	56.01	56.14	1,559,228	-0.08(-0.14%)
Dec 29, 2025	56.17	56.23	56.08	56.22	1,954,302	+0.17(+0.30%)
Dec 26, 2025	56.20	56.25	55.95	56.05	1,560,322	-0.10(-0.18%)
Dec 24, 2025	56.01	56.19	55.96	56.15	1,200,404	+0.29(+0.52%)
Dec 23, 2025	55.61	55.90	55.58	55.86	1,992,825	+0.07(+0.13%)
Dec 22, 2025	55.82	55.84	55.73	55.79	1,794,219	-0.06(-0.11%)
Dec 19, 2025	55.93	56.02	55.82	55.85	1,999,913	-0.22(-0.39%)
Dec 18, 2025	56.03	56.17	55.99	56.07	1,985,339	+0.02(+0.04%)
Dec 17, 2025	55.94	56.16	55.92	56.05	1,592,859	-0.05(-0.09%)
Dec 16, 2025	55.68	56.12	55.67	56.10	2,373,304	+0.28(+0.50%)
Dec 15, 2025	55.97	56.07	55.80	55.82	2,025,689	+0.06(+0.11%)
Dec 12, 2025	55.76	55.84	55.67	55.76	2,271,845	-0.48(-0.85%)
Dec 11, 2025	56.52	56.60	56.22	56.24	1,614,965	-0.04(-0.07%)
Dec 10, 2025	56.07	56.38	56.00	56.28	2,806,635	+0.22(+0.39%)
Dec 09, 2025	56.29	56.30	56.01	56.06	2,064,784	+0.03(+0.05%)
Dec 08, 2025	56.22	56.23	55.85	56.03	1,817,078	-0.19(-0.34%)
Dec 05, 2025	56.43	56.45	56.15	56.22	1,664,447	-0.24(-0.43%)
Dec 04, 2025	56.64	56.66	56.41	56.46	1,476,915	-0.28(-0.49%)
Dec 03, 2025	56.66	56.80	56.56	56.74	1,523,257	+0.14(+0.25%)
Dec 02, 2025	56.44	56.66	56.38	56.60	1,820,343	+0.05(+0.09%)
Dec 01, 2025	56.62	56.69	56.52	56.55	3,197,146	-0.85(-1.48%)
Nov 28, 2025	57.59	57.60	57.27	57.40	2,015,317	-0.26(-0.45%)
Nov 26, 2025	57.40	57.66	57.22	57.66	1,626,800	+0.20(+0.35%)
Nov 25, 2025	57.47	57.64	57.39	57.46	2,249,848	+0.19(+0.33%)
Nov 24, 2025	57.25	57.33	57.17	57.27	1,786,028	+0.28(+0.49%)
Nov 21, 2025	57.10	57.12	56.84	56.99	2,326,495	+0.14(+0.25%)
Nov 20, 2025	56.70	56.94	56.69	56.85	1,565,920	+0.20(+0.35%)
Nov 19, 2025	56.82	56.87	56.61	56.65	2,211,079	-0.06(-0.11%)
Nov 18, 2025	56.89	56.95	56.58	56.71	2,384,598	-0.04(-0.07%)
Nov 17, 2025	56.72	56.84	56.65	56.75	1,611,265	+0.15(+0.27%)
Nov 14, 2025	57.12	57.15	56.59	56.60	2,000,480	-0.29(-0.51%)
Nov 13, 2025	57.10	57.20	56.88	56.89	2,312,189	-0.40(-0.70%)
Nov 12, 2025	57.20	57.41	57.17	57.29	1,674,482	+0.10(+0.17%)
Nov 11, 2025	57.17	57.25	57.09	57.19	1,158,679	+0.25(+0.44%)
Nov 10, 2025	56.92	57.03	56.87	56.94	1,662,237	-0.03(-0.05%)
Nov 07, 2025	56.84	57.15	56.84	56.97	1,587,324	-0.11(-0.19%)
Nov 06, 2025	56.95	57.13	56.94	57.08	1,211,918	+0.50(+0.88%)
Nov 05, 2025	56.92	56.94	56.55	56.58	1,631,308	-0.59(-1.03%)
Nov 04, 2025	57.07	57.23	57.06	57.17	1,654,310	+0.12(+0.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.