Vanguard Total Treasury ETF (VTG)

74.33
-0.12 (-0.17%)
NYSE· Last Trade: Jul 22nd, 8:39 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Treasury ETF (VTG)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/30/202675.5075.5075.2875.2854,98875.28
6/29/202675.5475.6175.5375.6023,47375.60
6/26/202675.4675.5975.4675.5757,91675.57
6/25/202675.5075.5975.4675.4836,67475.48
6/24/202675.3175.4975.3175.4420,00975.44
6/23/202675.1175.1675.0675.0810,31475.08
6/22/202675.0375.1074.9775.0243,14175.02
6/18/202675.2875.3675.1875.2238,93675.22
6/17/202675.3175.3275.0475.0757,15375.07
6/16/202675.2075.3275.1275.2934,48075.29
6/15/202675.3675.3675.0775.1427,52875.14
6/12/202675.1175.1274.9975.0820,33675.08
6/11/202674.8275.2074.8075.1428,13075.14
6/10/202674.8774.9074.7274.7839,76074.78
6/09/202674.7674.8474.7474.8112,79274.81
6/08/202674.8674.8674.6774.6838,20874.68
6/05/202674.7874.8074.7274.7220,89674.72
6/04/202675.0775.0774.9775.0124,57675.01
6/03/202674.8974.9874.8674.9263,86574.92
6/02/202675.0675.1075.0175.0541,26675.05
6/01/202675.3475.3474.7875.0456,35475.04
5/29/20260.0175.3475.2175.2639,39775.05
5/28/202675.1175.5075.0675.1923,82374.98
5/27/202675.0975.1775.0675.06169,59474.86
5/26/202675.0675.1774.9675.0240,59074.81
5/22/202674.9074.9074.6974.8123,76474.61
5/21/202674.6375.1574.4674.7335,75674.52
5/20/202674.3874.7574.3874.7136,27174.50
5/19/202674.3374.4274.2774.3747,71274.16
5/18/202674.6574.6574.5074.5728,47874.36
5/15/202674.6374.6774.5374.5542,27374.34
5/14/202675.1375.1974.9874.9841,00974.77
5/13/202675.0075.0674.9375.0123,50074.80
5/12/202675.0875.0875.0175.0225,25974.81
5/11/202675.3575.3775.2175.2227,97375.01
5/08/202675.4475.4775.4075.4110,42175.20
5/07/202675.5075.5275.2475.2724,98575.06
5/06/202675.3775.4575.3775.4224,10975.21
5/05/202675.1375.1875.0975.1424,68174.93
5/04/202675.1975.1974.9475.0527,28974.84
5/01/202675.2675.3875.1975.2414,12675.04
4/30/202675.4475.4575.3575.3646,22274.92
4/29/202675.4775.4975.2975.3518,12374.91
4/28/202675.5775.6175.5375.6117,02975.17
4/27/202675.8075.8075.6575.7114,66075.27
4/24/202675.7375.7975.6175.7817,69675.35
4/23/202675.8275.8375.6475.6820,13975.24