VGLT Historical Prices
NASDAQ: VGLTVanguardLong GovernmentETFUSD
49.95-0.1901 (-0.38%)
Market open · Delayed 15 min · as of Oct 9, 11:08 AM ET
VGLT price history
The price history for Vanguard Long-Term Treasury (VGLT) on this page begins on January 4, 2010, when the stock closed at $57.15; it most recently closed at $50.14 on October 5, 2026. The highest price in this record is $109.76, reached on March 9, 2020; the latest close is 54.3% below that peak. Across the 16 complete calendar years in the table, VGLT finished higher in 7 and lower in 9. Its best year was 2011 (+24.6%) and its worst was 2022 (-31.1%).
Over roughly 17 years the share price changed -12.3%, a -0.8% compound annual price return (excluding dividends). In the last 12 months alone, VGLT has lost 12.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VGLT returns
1 week
-0.83%
1 month
-5.75%
3 months
-7.85%
6 months
-10.41%
Year to date
-10.89%
1 year
-12.36%
3 years
-9.36%
5 years
-43.47%
VGLT price return, excluding dividends.
VGLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.14 | -9.97% |
| 2025 | 55.69 | +0.80% |
| 2024 | 55.25 | -10.21% |
| 2023 | 61.53 | -0.15% |
| 2022 | 61.62 | -31.09% |
| 2021 | 89.42 | -6.72% |
| 2020 | 95.86 | +12.43% |
| 2019 | 85.26 | +13.50% |
| 2018 | 75.12 | -3.69% |
| 2017 | 78.00 | +5.85% |
| 2016 | 73.69 | -1.25% |
| 2015 | 74.62 | -4.81% |
| 2014 | 78.39 | +21.70% |
| 2013 | 64.41 | -12.72% |
| 2012 | 73.80 | -1.74% |
| 2011 | 75.11 | +24.62% |
| 2010 | 60.27 | +5.46% |
VGLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.31 | 49.81 | 49.30 | 49.73 | -0.13% | |
| 49.74 | 49.97 | 49.68 | 49.79 | +0.22% | |
| 49.74 | 49.79 | 49.44 | 49.68 | -0.48% | |
| 50.21 | 50.41 | 49.79 | 49.92 | -0.30% | |
| 49.62 | 50.24 | 49.51 | 50.07 | -0.14% | |
| 50.35 | 50.36 | 49.98 | 50.14 | -0.46% | |
| 50.52 | 50.52 | 50.12 | 50.37 | -0.40% | |
| 50.56 | 50.69 | 50.35 | 50.57 | -0.80% | |
| 50.96 | 51.02 | 50.66 | 50.98 | -0.04% | |
| 51.55 | 51.66 | 50.99 | 51.00 | -1.14% | |
| 52.24 | 52.26 | 51.47 | 51.59 | -1.56% | |
| 52.49 | 52.52 | 52.28 | 52.41 | -0.02% | |
| 52.38 | 52.43 | 52.28 | 52.42 | +0.67% | |
| 52.23 | 52.23 | 52.01 | 52.07 | -0.71% | |
| 52.30 | 52.44 | 52.22 | 52.44 | +1.06% | |
| 51.96 | 52.30 | 51.88 | 51.89 | +0.15% | |
| 51.76 | 51.90 | 51.70 | 51.81 | -0.25% | |
| 51.87 | 52.19 | 51.67 | 51.94 | +0.08% | |
| 52.17 | 52.28 | 51.88 | 51.90 | +0.04% | |
| 52.04 | 52.24 | 51.82 | 51.88 | -1.18% | |
| 52.73 | 52.80 | 52.27 | 52.50 | -0.49% | |
| 52.90 | 52.91 | 52.60 | 52.76 | -0.04% | |
| 52.81 | 52.93 | 52.76 | 52.78 | +0.15% | |
| 52.87 | 52.91 | 52.70 | 52.70 | +0.15% | |
| 52.63 | 52.67 | 52.50 | 52.62 | +0.11% | |
| 52.57 | 52.85 | 52.51 | 52.56 | -0.79% | |
| 52.97 | 52.99 | 52.78 | 52.98 | -0.38% | |
| 53.30 | 53.59 | 53.13 | 53.18 | -0.32% | |
| 53.40 | 53.48 | 53.28 | 53.35 | -0.21% | |
| 53.44 | 53.46 | 53.31 | 53.46 | -0.19% | |
| 53.36 | 53.57 | 53.28 | 53.56 | +0.96% | |
| 52.99 | 53.21 | 52.98 | 53.05 | +0.57% | |
| 52.84 | 52.89 | 52.67 | 52.75 | -0.36% | |
| 52.92 | 53.15 | 52.83 | 52.94 | -0.69% | |
| 53.19 | 53.33 | 53.07 | 53.31 | +1.50% | |
| 52.28 | 52.58 | 52.24 | 52.52 | +0.29% | |
| 52.56 | 52.64 | 52.33 | 52.37 | -0.66% | |
| 52.87 | 52.93 | 52.61 | 52.72 | -0.62% | |
| 53.04 | 53.29 | 52.99 | 53.05 | +0.59% | |
| 52.94 | 52.95 | 52.71 | 52.74 | -0.04% | |
| 52.82 | 52.92 | 52.73 | 52.76 | +0.15% | |
| 52.88 | 52.91 | 52.67 | 52.68 | -0.75% | |
| 53.13 | 53.17 | 52.94 | 53.08 | +0.26% | |
| 53.10 | 53.18 | 52.88 | 52.94 | -0.58% | |
| 53.22 | 53.33 | 53.13 | 53.25 | +0.17% | |
| 53.03 | 53.17 | 53.00 | 53.16 | +0.78% | |
| 52.77 | 52.83 | 52.64 | 52.75 | -0.04% | |
| 52.89 | 52.89 | 52.57 | 52.77 | -0.62% | |
| 53.10 | 53.18 | 52.96 | 53.10 | -0.06% | |
| 53.81 | 53.84 | 53.06 | 53.13 | -1.45% | |
| 53.69 | 53.97 | 53.68 | 53.91 | +0.54% | |
| 53.61 | 53.67 | 53.49 | 53.62 | +0.52% | |
| 53.33 | 53.55 | 53.29 | 53.34 | +0.17% | |
| 53.15 | 53.28 | 53.13 | 53.25 | -0.32% | |
| 53.54 | 53.59 | 53.41 | 53.42 | -0.32% | |
| 53.64 | 53.66 | 53.47 | 53.59 | -0.30% | |
| 53.99 | 54.00 | 53.69 | 53.75 | -0.65% | |
| 54.16 | 54.30 | 54.09 | 54.10 | +0.28% | |
| 53.72 | 53.95 | 53.68 | 53.95 | -0.04% | |
| 53.85 | 54.05 | 53.84 | 53.97 | +0.24% | |
| 53.89 | 54.08 | 53.80 | 53.84 | +0.19% | |
| 53.89 | 53.93 | 53.72 | 53.74 | -0.57% | |
| 54.06 | 54.15 | 53.95 | 54.05 | 0.00% | |
| 53.95 | 54.18 | 53.93 | 54.05 | +0.17% | |
| 53.96 | 54.03 | 53.79 | 53.96 | -0.26% | |
| 54.44 | 54.47 | 54.10 | 54.10 | -0.97% | |
| 54.62 | 54.65 | 54.47 | 54.63 | -0.11% | |
| 54.58 | 54.81 | 54.58 | 54.69 | +0.05% | |
| 54.63 | 54.81 | 54.59 | 54.66 | -0.94% | |
| 55.60 | 55.62 | 55.16 | 55.18 | -1.08% | |
| 55.73 | 55.84 | 55.70 | 55.78 | +0.11% | |
| 55.53 | 55.74 | 55.53 | 55.72 | +0.07% | |
| 55.83 | 55.95 | 55.66 | 55.68 | -0.05% | |
| 55.56 | 55.75 | 55.56 | 55.71 | +1.25% | |
| 54.98 | 55.15 | 54.96 | 55.02 | +0.15% | |
| 55.06 | 55.08 | 54.87 | 54.94 | -0.67% | |
| 55.49 | 55.56 | 55.28 | 55.31 | +0.49% | |
| 55.12 | 55.26 | 54.90 | 55.04 | -0.02% | |
| 54.92 | 55.17 | 54.90 | 55.05 | +0.49% | |
| 54.93 | 55.01 | 54.76 | 54.78 | +0.02% | |
| 54.72 | 54.83 | 54.59 | 54.77 | -0.27% | |
| 54.43 | 54.96 | 54.35 | 54.92 | +1.24% | |
| 54.40 | 54.51 | 54.16 | 54.25 | -0.26% | |
| 54.30 | 54.42 | 54.20 | 54.39 | +0.50% | |
| 54.47 | 54.52 | 54.11 | 54.12 | -0.40% | |
| 54.31 | 54.52 | 54.29 | 54.34 | -0.59% | |
| 54.70 | 54.77 | 54.60 | 54.66 | +0.24% | |
| 54.50 | 54.61 | 54.42 | 54.53 | -0.40% | |
| 54.84 | 54.84 | 54.66 | 54.75 | +0.24% | |
| 54.33 | 54.68 | 54.25 | 54.62 | -0.40% | |
| 54.87 | 54.95 | 54.72 | 54.84 | +0.05% | |
| 54.62 | 54.88 | 54.55 | 54.81 | +0.48% | |
| 54.54 | 54.67 | 54.48 | 54.55 | +0.20% | |
| 54.59 | 54.59 | 54.32 | 54.44 | +0.57% | |
| 54.13 | 54.15 | 53.86 | 54.13 | +0.41% | |
| 53.56 | 53.92 | 53.38 | 53.91 | +0.34% | |
| 53.22 | 53.79 | 53.21 | 53.73 | +1.02% | |
| 53.17 | 53.33 | 53.04 | 53.19 | -0.62% | |
| 53.62 | 53.74 | 53.39 | 53.52 | -0.11% | |
| 53.71 | 53.76 | 53.53 | 53.58 | -1.40% | |
| 54.56 | 54.62 | 54.34 | 54.34 | +0.11% | |
| 54.35 | 54.41 | 54.15 | 54.28 | -0.18% | |
| 54.49 | 54.50 | 54.34 | 54.38 | -0.62% | |
| 54.91 | 54.94 | 54.70 | 54.72 | -0.55% | |
| 55.04 | 55.16 | 54.98 | 55.02 | +0.42% | |
| 55.18 | 55.18 | 54.75 | 54.79 | -0.44% | |
| 55.01 | 55.11 | 54.93 | 55.03 | +0.77% | |
| 54.47 | 54.65 | 54.43 | 54.61 | +0.46% | |
| 54.58 | 54.59 | 54.23 | 54.36 | -0.68% | |
| 54.67 | 54.98 | 54.58 | 54.73 | -0.07% | |
| 54.91 | 54.93 | 54.65 | 54.77 | -0.04% | |
| 54.98 | 54.98 | 54.71 | 54.79 | -0.78% | |
| 55.06 | 55.22 | 54.96 | 55.22 | +0.07% | |
| 55.30 | 55.38 | 55.12 | 55.18 | -0.45% | |
| 55.24 | 55.48 | 55.14 | 55.43 | +0.20% | |
| 55.49 | 55.60 | 55.13 | 55.32 | -0.22% | |
| 55.61 | 55.67 | 55.40 | 55.44 | +0.22% | |
| 55.57 | 55.64 | 55.32 | 55.32 | -0.58% | |
| 55.66 | 55.68 | 55.45 | 55.64 | -0.02% | |
| 55.63 | 55.75 | 55.56 | 55.65 | +0.83% | |
| 55.54 | 55.58 | 55.13 | 55.19 | -0.54% | |
| 55.60 | 55.63 | 55.43 | 55.49 | -0.39% | |
| 55.42 | 55.73 | 55.37 | 55.71 | +0.51% | |
| 55.22 | 55.45 | 55.12 | 55.43 | +0.31% | |
| 55.34 | 55.38 | 55.17 | 55.26 | -0.25% | |
| 55.37 | 55.65 | 55.20 | 55.40 | -0.18% | |
| 55.76 | 55.77 | 55.40 | 55.50 | +0.36% | |
| 55.24 | 55.35 | 54.88 | 55.30 | 0.00% | |
| 55.21 | 55.42 | 55.15 | 55.30 | -0.13% | |
| 55.06 | 55.44 | 55.04 | 55.37 | +0.49% | |
| 55.11 | 55.36 | 55.07 | 55.10 | -0.47% | |
| 55.51 | 55.64 | 55.29 | 55.36 | -0.02% | |
| 55.31 | 55.49 | 55.22 | 55.37 | +1.22% | |
| 54.57 | 54.94 | 54.54 | 54.70 | -0.44% | |
| 55.11 | 55.26 | 54.86 | 54.94 | -0.81% | |
| 55.35 | 55.43 | 55.20 | 55.39 | +0.89% | |
| 54.71 | 55.06 | 54.63 | 54.90 | -0.40% | |
| 54.97 | 55.33 | 54.85 | 55.12 | +0.62% | |
| 55.40 | 55.42 | 54.74 | 54.78 | -1.86% | |
| 55.55 | 55.95 | 55.51 | 55.82 | +0.49% | |
| 55.80 | 55.86 | 55.55 | 55.55 | -0.59% | |
| 55.82 | 55.94 | 55.79 | 55.88 | +0.32% | |
| 55.69 | 55.77 | 55.56 | 55.70 | +0.74% | |
| 55.54 | 55.65 | 55.25 | 55.29 | -0.47% | |
| 55.54 | 55.72 | 55.47 | 55.55 | -0.27% | |
| 56.05 | 56.08 | 55.66 | 55.70 | -1.15% | |
| 56.65 | 56.74 | 56.35 | 56.35 | -0.90% | |
| 56.30 | 56.90 | 56.27 | 56.86 | +0.73% | |
| 56.34 | 56.71 | 56.17 | 56.45 | -0.32% | |
| 56.53 | 56.70 | 56.47 | 56.63 | -0.42% | |
| 56.95 | 57.04 | 56.83 | 56.87 | -0.28% | |
| 56.75 | 57.17 | 56.73 | 57.03 | -0.19% | |
| 57.37 | 57.38 | 57.00 | 57.14 | -1.21% | |
| 57.80 | 57.90 | 57.72 | 57.84 | +0.52% | |
| 57.42 | 57.58 | 57.42 | 57.54 | +0.38% | |
| 57.22 | 57.43 | 57.22 | 57.32 | 0.00% | |
| 57.36 | 57.41 | 57.26 | 57.32 | +0.10% | |
| 57.13 | 57.40 | 57.13 | 57.26 | +0.37% | |
| 57.20 | 57.25 | 56.79 | 57.05 | -0.19% | |
| 57.02 | 57.21 | 57.01 | 57.16 | +0.12% | |
| 57.19 | 57.28 | 57.06 | 57.09 | -0.35% | |
| 57.33 | 57.42 | 57.24 | 57.29 | +0.19% | |
| 57.13 | 57.26 | 57.10 | 57.18 | +0.49% | |
| 56.41 | 56.94 | 56.40 | 56.90 | +1.19% | |
| 56.22 | 56.48 | 56.18 | 56.23 | -0.48% | |
| 56.35 | 56.52 | 56.34 | 56.50 | +1.00% | |
| 55.77 | 55.97 | 55.67 | 55.94 | +0.04% | |
| 55.92 | 55.95 | 55.76 | 55.92 | +0.02% | |
| 55.61 | 55.92 | 55.51 | 55.91 | +1.01% | |
| 55.39 | 55.47 | 55.31 | 55.35 | -0.22% | |
| 55.32 | 55.50 | 55.29 | 55.47 | +0.16% | |
| 55.63 | 55.64 | 55.37 | 55.38 | -0.63% | |
| 55.83 | 55.95 | 55.70 | 55.73 | -0.43% | |
| 55.70 | 56.03 | 55.67 | 55.97 | +0.04% | |
| 55.90 | 56.00 | 55.78 | 55.95 | -0.21% | |
| 56.24 | 56.32 | 56.00 | 56.07 | -0.51% | |
| 56.39 | 56.45 | 56.28 | 56.36 | +0.45% | |
| 56.07 | 56.17 | 55.89 | 56.11 | +0.20% | |
| 55.77 | 56.03 | 55.70 | 56.00 | +0.36% | |
| 55.49 | 55.89 | 55.40 | 55.80 | +0.69% | |
| 55.41 | 55.63 | 55.36 | 55.42 | -1.16% | |
| 56.29 | 56.38 | 56.03 | 56.07 | -0.59% | |
| 56.58 | 56.60 | 56.39 | 56.40 | -0.05% | |
| 56.19 | 56.49 | 56.19 | 56.43 | +0.57% | |
| 56.17 | 56.20 | 55.99 | 56.11 | +0.14% | |
| 55.96 | 56.19 | 55.91 | 56.03 | -0.25% | |
| 55.84 | 56.22 | 55.73 | 56.17 | +0.55% | |
| 55.86 | 56.00 | 55.82 | 55.86 | -0.50% | |
| 56.15 | 56.25 | 55.96 | 56.14 | +0.54% | |
| 55.76 | 55.86 | 55.61 | 55.84 | -0.16% | |
| 55.75 | 55.96 | 55.72 | 55.93 | +0.43% | |
| 55.87 | 55.89 | 55.66 | 55.69 | -0.20% | |
| 56.03 | 56.15 | 55.77 | 55.80 | -0.61% | |
| 56.05 | 56.23 | 56.01 | 56.14 | -0.14% | |
| 56.17 | 56.24 | 56.08 | 56.22 | +0.30% | |
| 56.20 | 56.25 | 55.95 | 56.05 | -0.18% | |
| 56.01 | 56.19 | 55.96 | 56.15 | +0.52% | |
| 55.61 | 55.90 | 55.58 | 55.86 | +0.13% | |
| 55.82 | 55.84 | 55.73 | 55.79 | -0.11% | |
| 55.93 | 56.02 | 55.82 | 55.85 | -0.39% | |
| 56.03 | 56.17 | 56.00 | 56.07 | +0.04% | |
| 55.94 | 56.16 | 55.92 | 56.05 | -0.09% | |
| 55.68 | 56.12 | 55.67 | 56.10 | +0.50% | |
| 55.98 | 56.07 | 55.80 | 55.82 | +0.11% | |
| 55.76 | 55.84 | 55.67 | 55.76 | -0.85% | |
| 56.52 | 56.60 | 56.22 | 56.24 | -0.07% | |
| 56.07 | 56.38 | 56.00 | 56.28 | +0.39% | |
| 56.29 | 56.30 | 56.01 | 56.06 | +0.05% | |
| 56.22 | 56.23 | 55.85 | 56.03 | -0.34% | |
| 56.43 | 56.45 | 56.15 | 56.22 | -0.43% | |
| 56.64 | 56.66 | 56.41 | 56.46 | -0.49% | |
| 56.66 | 56.80 | 56.56 | 56.74 | +0.25% | |
| 56.44 | 56.66 | 56.38 | 56.60 | +0.09% | |
| 56.62 | 56.69 | 56.52 | 56.55 | -1.48% | |
| 57.59 | 57.60 | 57.27 | 57.40 | -0.45% | |
| 57.40 | 57.66 | 57.22 | 57.66 | +0.35% | |
| 57.47 | 57.64 | 57.39 | 57.46 | +0.33% | |
| 57.25 | 57.33 | 57.17 | 57.27 | +0.49% | |
| 57.10 | 57.12 | 56.84 | 56.99 | +0.25% | |
| 56.70 | 56.94 | 56.69 | 56.85 | +0.35% | |
| 56.82 | 56.87 | 56.61 | 56.65 | -0.11% | |
| 56.89 | 56.95 | 56.58 | 56.71 | -0.07% | |
| 56.72 | 56.85 | 56.65 | 56.75 | +0.27% | |
| 57.12 | 57.15 | 56.59 | 56.60 | -0.51% | |
| 57.10 | 57.20 | 56.88 | 56.89 | -0.70% | |
| 57.20 | 57.41 | 57.17 | 57.29 | +0.17% | |
| 57.17 | 57.25 | 57.09 | 57.19 | +0.44% | |
| 56.92 | 57.03 | 56.87 | 56.94 | -0.05% | |
| 56.84 | 57.15 | 56.84 | 56.97 | -0.19% | |
| 56.95 | 57.13 | 56.94 | 57.08 | +0.88% | |
| 56.92 | 56.94 | 56.55 | 56.58 | -1.03% | |
| 57.07 | 57.23 | 57.06 | 57.17 | +0.21% | |
| 57.02 | 57.10 | 56.87 | 57.05 | -0.59% | |
| 57.52 | 57.57 | 57.33 | 57.39 | -0.24% | |
| 57.39 | 57.73 | 57.38 | 57.53 | -0.47% | |
| 58.26 | 58.27 | 57.76 | 57.80 | -0.93% | |
| 58.25 | 58.43 | 58.23 | 58.34 | +0.21% | |
| 57.95 | 58.22 | 57.82 | 58.22 | +0.31% | |
| 58.11 | 58.12 | 57.87 | 58.04 | +0.02% | |
| 58.12 | 58.21 | 57.94 | 58.03 | -0.60% | |
| 58.33 | 58.44 | 58.24 | 58.38 | +0.07% | |
| 58.34 | 58.44 | 58.29 | 58.34 | +0.45% | |
| 58.02 | 58.09 | 57.94 | 58.08 | +0.38% | |
| 57.92 | 57.93 | 57.71 | 57.86 | -0.22% | |
| 57.50 | 58.07 | 57.47 | 57.99 | +0.73% | |
| 57.75 | 57.95 | 57.47 | 57.57 | -0.23% | |
| 57.58 | 57.73 | 57.46 | 57.70 | +0.35% | |
| 57.35 | 57.52 | 57.11 | 57.50 | -0.05% | |
| 57.21 | 57.61 | 57.15 | 57.53 | +1.41% | |
| 56.73 | 56.80 | 56.64 | 56.73 | -0.09% | |
| 56.99 | 57.00 | 56.71 | 56.78 | +0.07% | |
| 56.61 | 56.87 | 56.54 | 56.74 | — |