MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VGLT — Vanguard Long-Term Treasury ETF
NasdaqVanguard Long-Term Treasury ETF
$50.14
+0.42(+0.83%)
- O
- 49.73
- H
- 50.16
- L
- 49.67
- V
- 5.46M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$50.14
Period Return-11.6%
Period High$58.44
Period Low$49.30
Avg Daily Volume2.34M
Total Trading Days365
VGLT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.73 | $50.16 | $49.67 | $50.14 | +$0.42 | +0.83% | 5,455,253 | $49.98 | $49.67 $50.16 |
| Oct 7, 2026 | $49.31 | $49.81 | $49.30 | $49.73 | $-0.07 | -0.13% | 4,548,755 | $49.61 | $49.30 $49.81 |
| Oct 6, 2026 | $49.74 | $49.97 | $49.68 | $49.79 | +$0.11 | +0.22% | 2,891,952 | $49.85 | $49.68 $49.97 |
| Oct 5, 2026 | $49.74 | $49.79 | $49.44 | $49.68 | $-0.24 | -0.48% | 5,033,714 | $49.60 | $49.44 $49.79 |
| Oct 2, 2026 | $50.21 | $50.41 | $49.79 | $49.92 | $-0.15 | -0.30% | 5,992,024 | $50.08 | $49.79 $50.41 |
| Oct 1, 2026 | $49.62 | $50.24 | $49.51 | $50.07 | $-0.07 | -0.14% | 6,894,782 | $49.92 | $49.51 $50.24 |
| Sep 30, 2026 | $50.35 | $50.36 | $49.98 | $50.14 | $-0.23 | -0.46% | 7,179,403 | $50.19 | $49.98 $50.36 |
| Sep 29, 2026 | $50.52 | $50.52 | $50.12 | $50.37 | $-0.20 | -0.40% | 5,411,241 | $50.32 | $50.12 $50.52 |
| Sep 28, 2026 | $50.56 | $50.69 | $50.35 | $50.57 | $-0.41 | -0.80% | 4,030,242 | $50.51 | $50.35 $50.69 |
| Sep 25, 2026 | $50.96 | $51.02 | $50.66 | $50.98 | $-0.02 | -0.03% | 5,277,394 | $50.90 | $50.66 $51.02 |
| Sep 24, 2026 | $51.55 | $51.66 | $50.99 | $51.00 | $-0.60 | -1.15% | 4,646,178 | $51.20 | $50.99 $51.66 |
| Sep 23, 2026 | $52.24 | $52.26 | $51.47 | $51.59 | $-0.82 | -1.56% | 3,668,961 | $51.72 | $51.47 $52.26 |
| Sep 22, 2026 | $52.49 | $52.52 | $52.28 | $52.41 | $-0.01 | -0.02% | 7,171,156 | $52.45 | $52.28 $52.52 |
| Sep 21, 2026 | $52.38 | $52.43 | $52.28 | $52.42 | +$0.35 | +0.67% | 1,671,908 | $52.36 | $52.28 $52.43 |
| Sep 18, 2026 | $52.23 | $52.23 | $52.01 | $52.07 | $-0.37 | -0.71% | 2,264,319 | $52.11 | $52.01 $52.23 |
| Sep 17, 2026 | $52.30 | $52.44 | $52.22 | $52.44 | +$0.55 | +1.06% | 1,792,800 | $52.36 | $52.22 $52.44 |
| Sep 16, 2026 | $51.96 | $52.30 | $51.88 | $51.89 | +$0.08 | +0.15% | 4,549,583 | $52.08 | $51.88 $52.30 |
| Sep 15, 2026 | $51.76 | $51.90 | $51.70 | $51.81 | $-0.13 | -0.25% | 5,862,194 | $51.81 | $51.70 $51.90 |
| Sep 14, 2026 | $51.87 | $52.19 | $51.67 | $51.94 | +$0.04 | +0.08% | 3,314,649 | $51.98 | $51.67 $52.19 |
| Sep 11, 2026 | $52.17 | $52.28 | $51.88 | $51.90 | +$0.02 | +0.04% | 2,557,830 | $52.04 | $51.88 $52.28 |
| Sep 10, 2026 | $52.04 | $52.24 | $51.82 | $51.88 | $-0.62 | -1.18% | 4,411,763 | $52.04 | $51.82 $52.24 |
| Sep 9, 2026 | $52.73 | $52.80 | $52.27 | $52.50 | $-0.26 | -0.49% | 3,908,773 | $52.54 | $52.27 $52.80 |
| Sep 8, 2026 | $52.90 | $52.91 | $52.60 | $52.76 | $-0.02 | -0.04% | 2,590,582 | $52.76 | $52.60 $52.91 |
| Sep 4, 2026 | $52.81 | $52.93 | $52.76 | $52.78 | +$0.08 | +0.15% | 1,678,150 | $52.82 | $52.76 $52.93 |
| Sep 3, 2026 | $52.87 | $52.91 | $52.70 | $52.70 | +$0.08 | +0.15% | 1,618,859 | $52.79 | $52.70 $52.91 |
| Sep 2, 2026 | $52.63 | $52.67 | $52.50 | $52.62 | +$0.06 | +0.11% | 2,228,600 | $52.59 | $52.50 $52.67 |
| Sep 1, 2026 | $52.57 | $52.85 | $52.51 | $52.56 | $-0.42 | -0.79% | 1,795,783 | $52.63 | $52.51 $52.85 |
| Aug 31, 2026 | $52.97 | $52.99 | $52.78 | $52.98 | $-0.20 | -0.38% | 2,619,032 | $52.90 | $52.78 $52.99 |
| Aug 28, 2026 | $53.30 | $53.59 | $53.13 | $53.18 | $-0.17 | -0.32% | 2,399,176 | $53.31 | $53.13 $53.59 |
| Aug 27, 2026 | $53.40 | $53.48 | $53.28 | $53.35 | $-0.11 | -0.21% | 1,312,736 | $53.37 | $53.28 $53.48 |