Vanguard Total Treasury ETF (VTG)
74.72
-0.29 (-0.39%)
NYSE· Last Trade: Jun 8th, 12:16 AM EDT
Historical Prices For Vanguard Total Treasury ETF (VTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 74.78 | 74.80 | 74.72 | 74.72 | 20,896 | 74.72 |
| 6/04/2026 | 75.07 | 75.07 | 74.97 | 75.01 | 24,576 | 75.01 |
| 6/03/2026 | 74.89 | 74.98 | 74.86 | 74.92 | 63,865 | 74.92 |
| 6/02/2026 | 75.06 | 75.10 | 75.01 | 75.05 | 41,266 | 75.05 |
| 6/01/2026 | 75.34 | 75.34 | 74.78 | 75.04 | 56,354 | 75.04 |
| 5/29/2026 | 0.01 | 75.34 | 75.21 | 75.26 | 39,397 | 75.26 |
| 5/28/2026 | 75.11 | 75.50 | 75.06 | 75.19 | 23,823 | 75.19 |
| 5/27/2026 | 75.09 | 75.17 | 75.06 | 75.06 | 169,594 | 75.06 |
| 5/26/2026 | 75.06 | 75.17 | 74.96 | 75.02 | 40,590 | 75.02 |
| 5/22/2026 | 74.90 | 74.90 | 74.69 | 74.81 | 23,764 | 74.81 |
| 5/21/2026 | 74.63 | 75.15 | 74.46 | 74.73 | 35,756 | 74.73 |
| 5/20/2026 | 74.38 | 74.75 | 74.38 | 74.71 | 36,271 | 74.71 |
| 5/19/2026 | 74.33 | 74.42 | 74.27 | 74.37 | 47,712 | 74.37 |
| 5/18/2026 | 74.65 | 74.65 | 74.50 | 74.57 | 28,478 | 74.57 |
| 5/15/2026 | 74.63 | 74.67 | 74.53 | 74.55 | 42,273 | 74.55 |
| 5/14/2026 | 75.13 | 75.19 | 74.98 | 74.98 | 41,009 | 74.98 |
| 5/13/2026 | 75.00 | 75.06 | 74.93 | 75.01 | 23,500 | 75.01 |
| 5/12/2026 | 75.08 | 75.08 | 75.01 | 75.02 | 25,259 | 75.02 |
| 5/11/2026 | 75.35 | 75.37 | 75.21 | 75.22 | 27,973 | 75.22 |
| 5/08/2026 | 75.44 | 75.47 | 75.40 | 75.41 | 10,421 | 75.41 |
| 5/07/2026 | 75.50 | 75.52 | 75.24 | 75.27 | 24,985 | 75.27 |
| 5/06/2026 | 75.37 | 75.45 | 75.37 | 75.42 | 24,109 | 75.42 |
| 5/05/2026 | 75.13 | 75.18 | 75.09 | 75.14 | 24,681 | 75.14 |
| 5/04/2026 | 75.19 | 75.19 | 74.94 | 75.05 | 27,289 | 75.05 |
| 5/01/2026 | 75.26 | 75.38 | 75.19 | 75.24 | 14,126 | 75.24 |
| 4/30/2026 | 75.44 | 75.45 | 75.35 | 75.36 | 46,222 | 75.13 |
| 4/29/2026 | 75.47 | 75.49 | 75.29 | 75.35 | 18,123 | 75.12 |
| 4/28/2026 | 75.57 | 75.61 | 75.53 | 75.61 | 17,029 | 75.38 |
| 4/27/2026 | 75.80 | 75.80 | 75.65 | 75.71 | 14,660 | 75.48 |
| 4/24/2026 | 75.73 | 75.79 | 75.61 | 75.78 | 17,696 | 75.55 |
| 4/23/2026 | 75.82 | 75.83 | 75.64 | 75.68 | 20,139 | 75.45 |
| 4/22/2026 | 75.91 | 75.91 | 75.73 | 75.78 | 22,615 | 75.55 |
| 4/21/2026 | 75.85 | 75.88 | 75.74 | 75.75 | 17,024 | 75.52 |
| 4/20/2026 | 76.09 | 76.09 | 75.89 | 75.95 | 25,745 | 75.72 |
| 4/17/2026 | 76.12 | 76.12 | 75.89 | 75.97 | 13,604 | 75.74 |
| 4/16/2026 | 75.81 | 75.81 | 75.66 | 75.68 | 25,463 | 75.45 |
| 4/15/2026 | 75.83 | 75.83 | 75.70 | 75.79 | 14,596 | 75.56 |
| 4/14/2026 | 75.76 | 75.94 | 75.72 | 75.92 | 12,697 | 75.69 |
| 4/13/2026 | 75.56 | 75.77 | 75.56 | 75.76 | 15,309 | 75.53 |
| 4/10/2026 | 75.66 | 75.71 | 75.59 | 75.64 | 11,492 | 75.41 |
| 4/09/2026 | 75.63 | 75.83 | 75.58 | 75.70 | 16,647 | 75.47 |
| 4/08/2026 | 76.01 | 76.01 | 75.66 | 75.70 | 15,909 | 75.47 |
| 4/07/2026 | 75.44 | 75.59 | 75.34 | 75.59 | 12,503 | 75.36 |
| 4/06/2026 | 75.83 | 76.26 | 75.09 | 75.52 | 44,186 | 75.29 |
| 4/02/2026 | 75.70 | 76.12 | 75.34 | 75.55 | 75,725 | 75.32 |
| 4/01/2026 | 75.42 | 75.55 | 75.38 | 75.43 | 22,591 | 75.20 |
| 3/31/2026 | 75.71 | 75.84 | 75.66 | 75.74 | 22,453 | 75.27 |
| 3/30/2026 | 75.51 | 75.70 | 75.48 | 75.59 | 57,754 | 75.12 |
| 3/27/2026 | 75.19 | 75.38 | 75.11 | 75.28 | 16,421 | 74.81 |
| 3/26/2026 | 75.50 | 75.50 | 75.23 | 75.25 | 15,312 | 74.78 |
| 3/25/2026 | 75.55 | 75.67 | 75.55 | 75.60 | 15,460 | 75.13 |
| 3/24/2026 | 75.28 | 75.45 | 75.25 | 75.33 | 7,688 | 74.86 |
| 3/23/2026 | 75.48 | 75.66 | 75.39 | 75.59 | 12,788 | 75.12 |
| 3/20/2026 | 75.66 | 75.66 | 75.29 | 75.35 | 13,734 | 74.88 |
| 3/19/2026 | 75.75 | 75.89 | 75.71 | 75.86 | 13,240 | 75.39 |
| 3/18/2026 | 76.07 | 76.07 | 75.79 | 75.79 | 9,705 | 75.32 |
| 3/17/2026 | 76.00 | 76.13 | 76.00 | 76.12 | 21,392 | 75.65 |
| 3/16/2026 | 76.04 | 76.04 | 75.92 | 75.98 | 11,289 | 75.51 |
| 3/13/2026 | 75.86 | 75.93 | 75.70 | 75.71 | 19,963 | 75.24 |
| 3/12/2026 | 75.96 | 75.97 | 75.77 | 75.80 | 10,389 | 75.33 |
| 3/11/2026 | 76.23 | 76.23 | 76.01 | 76.01 | 6,077 | 75.54 |
| 3/10/2026 | 76.53 | 76.53 | 76.28 | 76.28 | 5,309 | 75.80 |
| 3/09/2026 | 76.19 | 76.53 | 76.19 | 76.52 | 15,193 | 76.05 |