Vanguard Total Treasury ETF (VTG)

74.18
-0.16 (-0.22%)
NYSE· Last Trade: Aug 2nd, 1:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Treasury ETF (VTG)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202674.2274.2274.0674.18104,37574.18
7/30/202674.3774.4274.3174.3442,77974.34
7/29/202674.5374.5474.3274.3420,18874.34
7/28/202674.5074.6874.5074.5919,72874.59
7/27/202674.3974.5074.3874.4427,69374.44
7/24/202674.2674.4074.2674.2922,52974.29
7/23/202674.1674.2574.1374.1831,82474.18
7/22/202674.4474.4474.3274.3329,23274.33
7/21/202674.5174.5274.4374.4534,89774.45
7/20/202674.7074.7574.5374.5745,28774.57
7/17/202674.8574.9174.7574.7549,43574.75
7/16/202674.6074.7174.5874.6947,26174.69
7/15/202674.6474.7974.6474.7249,33574.72
7/14/202674.6074.7574.5474.5748,35374.57
7/13/202674.5574.5874.4274.4456,02874.44
7/10/202674.7074.7574.6274.6530,44174.65
7/09/202674.6474.7574.6174.7030,83074.70
7/08/202674.5974.6174.4874.6173,05974.61
7/07/202674.8974.8974.6874.6926,99174.69
7/06/202674.9874.9974.9074.9956,59674.99
7/02/202674.9575.0474.9275.0137,67375.01
7/01/202674.9175.0674.8474.9146,87674.91
6/30/202675.5075.5075.2875.2854,98875.04
6/29/202675.5475.6175.5375.6023,47375.36
6/26/202675.4675.5975.4675.5757,91675.33
6/25/202675.5075.5975.4675.4836,67475.24
6/24/202675.3175.4975.3175.4420,00975.20
6/23/202675.1175.1675.0675.0810,31474.84
6/22/202675.0375.1074.9775.0243,14174.78
6/18/202675.2875.3675.1875.2238,93674.97
6/17/202675.3175.3275.0475.0757,15374.83
6/16/202675.2075.3275.1275.2934,48075.05
6/15/202675.3675.3675.0775.1427,52874.89
6/12/202675.1175.1274.9975.0820,33674.84
6/11/202674.8275.2074.8075.1428,13074.90
6/10/202674.8774.9074.7274.7839,76074.54
6/09/202674.7674.8474.7474.8112,79274.57
6/08/202674.8674.8674.6774.6838,20874.44
6/05/202674.7874.8074.7274.7220,89674.48
6/04/202675.0775.0774.9775.0124,57674.77
6/03/202674.8974.9874.8674.9263,86574.68
6/02/202675.0675.1075.0175.0541,26674.81
6/01/202675.3475.3474.7875.0456,35474.80
5/29/20260.0175.3475.2175.2639,39774.81
5/28/202675.1175.5075.0675.1923,82374.74
5/27/202675.0975.1775.0675.06169,59474.62
5/26/202675.0675.1774.9675.0240,59074.57
5/22/202674.9074.9074.6974.8123,76474.37
5/21/202674.6375.1574.4674.7335,75674.28
5/20/202674.3874.7574.3874.7136,27174.26
5/19/202674.3374.4274.2774.3747,71273.93
5/18/202674.6574.6574.5074.5728,47874.12
5/15/202674.6374.6774.5374.5542,27374.11
5/14/202675.1375.1974.9874.9841,00974.53
5/13/202675.0075.0674.9375.0123,50074.56
5/12/202675.0875.0875.0175.0225,25974.57
5/11/202675.3575.3775.2175.2227,97374.77
5/08/202675.4475.4775.4075.4110,42174.96
5/07/202675.5075.5275.2475.2724,98574.82
5/06/202675.3775.4575.3775.4224,10974.97
5/05/202675.1375.1875.0975.1424,68174.69
5/04/202675.1975.1974.9475.0527,28974.60