VLGSX Fund Historical Price Quotes NMFQS:VLGSX
Long Government | Vanguard
$18.06
↑
$0.17 (0.95%)
Last Updated: Jun 22, 2026
VLGSX Historical Data
You're viewing historical data for Vanguard Long-Term Treasury Index Fund Admiral Shares (VLGSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2025-12-24 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-12-23 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-12-22 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2025-12-19 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2025-12-18 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-12-17 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-12-16 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-12-15 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2025-12-12 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2025-12-11 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2025-12-10 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2025-12-09 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-12-08 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2025-12-05 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-12-04 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2025-12-03 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2025-12-02 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2025-12-01 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2025-11-28 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2025-11-26 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2025-11-25 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2025-11-24 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2025-11-21 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2025-11-20 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2025-11-19 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2025-11-18 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2025-11-17 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2025-11-14 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2025-11-13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2025-11-12 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2025-11-11 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2025-11-10 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2025-11-07 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-11-06 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2025-11-05 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2025-11-04 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2025-11-03 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2025-10-31 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2025-10-30 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2025-10-29 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2025-10-28 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2025-10-27 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2025-10-24 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2025-10-23 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2025-10-22 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2025-10-21 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2025-10-20 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2025-10-17 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2025-10-16 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2025-10-15 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |