Vanguard Ultra-Short Trea... (VGUS)
75.35
0.02 (0.03%)
At close: Apr 15, 2025, 3:51 PM
75.49
0.18%
After-hours: Apr 15, 2025, 04:33 PM EDT
Vanguard Ultra-Short Treasury ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 75.32 | 75.32 | 75.35 | 75.35 | 75.31 | 75.31 | 75.33 | 75.33 | -0.01% | 92,677 |
| Apr 11, 2025 | 75.30 | 75.30 | 75.35 | 75.35 | 75.30 | 75.30 | 75.34 | 75.34 | 0.00% | 52,700 |
| Apr 10, 2025 | 75.28 | 75.28 | 75.34 | 75.34 | 75.28 | 75.28 | 75.34 | 75.34 | 0.05% | 82,922 |
| Apr 9, 2025 | 75.30 | 75.30 | 75.35 | 75.35 | 75.27 | 75.27 | 75.30 | 75.30 | -0.01% | 102,740 |
| Apr 8, 2025 | 75.28 | 75.28 | 75.32 | 75.32 | 75.26 | 75.26 | 75.31 | 75.31 | 0.04% | 109,248 |
| Apr 7, 2025 | 75.28 | 75.28 | 75.31 | 75.31 | 75.28 | 75.28 | 75.28 | 75.28 | -0.01% | 67,841 |
| Apr 4, 2025 | 75.26 | 75.26 | 75.35 | 75.35 | 75.26 | 75.26 | 75.29 | 75.29 | 0.05% | 86,000 |
| Apr 3, 2025 | 75.20 | 75.20 | 75.26 | 75.26 | 75.20 | 75.20 | 75.25 | 75.25 | 0.04% | 52,100 |
| Apr 2, 2025 | 75.23 | 75.23 | 75.24 | 75.24 | 75.22 | 75.22 | 75.22 | 75.22 | 0.00% | 68,240 |
| Apr 1, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.21 | 75.21 | 75.22 | 75.22 | -0.33% | 76,600 |
| Mar 31, 2025 | 75.47 | 75.21 | 75.48 | 75.22 | 75.46 | 75.20 | 75.47 | 75.21 | 0.01% | 134,005 |
| Mar 28, 2025 | 75.45 | 75.19 | 75.48 | 75.22 | 75.44 | 75.18 | 75.46 | 75.20 | 0.04% | 71,400 |
| Mar 27, 2025 | 75.43 | 75.17 | 75.44 | 75.18 | 75.42 | 75.16 | 75.43 | 75.17 | 0.03% | 48,310 |
| Mar 26, 2025 | 75.43 | 75.17 | 75.43 | 75.17 | 75.41 | 75.15 | 75.41 | 75.15 | -0.01% | 33,501 |
| Mar 25, 2025 | 75.40 | 75.14 | 75.42 | 75.16 | 75.40 | 75.14 | 75.42 | 75.16 | 0.03% | 77,726 |
| Mar 24, 2025 | 75.40 | 75.14 | 75.41 | 75.15 | 75.39 | 75.13 | 75.40 | 75.14 | -0.01% | 39,942 |
| Mar 21, 2025 | 75.38 | 75.12 | 75.41 | 75.15 | 75.38 | 75.12 | 75.41 | 75.15 | 0.05% | 98,600 |
| Mar 20, 2025 | 75.29 | 75.03 | 75.38 | 75.12 | 75.29 | 75.03 | 75.37 | 75.11 | 0.01% | 28,042 |
| Mar 19, 2025 | 75.37 | 75.11 | 75.37 | 75.11 | 75.35 | 75.09 | 75.36 | 75.10 | 0.00% | 21,800 |
| Mar 18, 2025 | 75.37 | 75.11 | 75.37 | 75.11 | 75.35 | 75.09 | 75.36 | 75.10 | 0.01% | 62,200 |
| Mar 17, 2025 | 75.36 | 75.10 | 75.36 | 75.10 | 75.33 | 75.07 | 75.35 | 75.09 | 0.01% | 48,300 |
| Mar 14, 2025 | 75.31 | 75.05 | 75.35 | 75.09 | 75.31 | 75.05 | 75.34 | 75.08 | 0.03% | 15,122 |
| Mar 13, 2025 | 75.35 | 75.09 | 75.35 | 75.09 | 75.30 | 75.04 | 75.32 | 75.06 | 0.00% | 31,303 |
| Mar 12, 2025 | 75.30 | 75.04 | 75.32 | 75.06 | 75.28 | 75.02 | 75.32 | 75.06 | 0.03% | 46,847 |
| Mar 11, 2025 | 75.30 | 75.04 | 75.30 | 75.04 | 75.29 | 75.03 | 75.30 | 75.04 | 0.01% | 40,700 |
| Mar 10, 2025 | 75.29 | 75.03 | 75.29 | 75.03 | 75.28 | 75.02 | 75.29 | 75.03 | 0.01% | 36,009 |
| Mar 7, 2025 | 75.29 | 75.03 | 75.29 | 75.03 | 75.27 | 75.01 | 75.28 | 75.02 | 0.03% | 30,246 |
| Mar 6, 2025 | 75.26 | 75.00 | 75.26 | 75.00 | 75.24 | 74.98 | 75.26 | 75.00 | 0.01% | 31,214 |
| Mar 5, 2025 | 75.27 | 75.01 | 75.27 | 75.01 | 75.23 | 74.97 | 75.25 | 74.99 | 0.01% | 72,000 |
| Mar 4, 2025 | 75.23 | 74.97 | 75.26 | 75.00 | 75.23 | 74.97 | 75.24 | 74.98 | 0.03% | 54,231 |
| Mar 3, 2025 | 75.23 | 74.98 | 75.23 | 74.98 | 75.22 | 74.97 | 75.22 | 74.97 | 0.00% | 99,534 |
| Feb 28, 2025 | 75.23 | 74.97 | 75.23 | 74.97 | 75.20 | 74.94 | 75.22 | 74.96 | 0.05% | 71,400 |
| Feb 27, 2025 | 75.18 | 74.92 | 75.18 | 74.92 | 75.17 | 74.91 | 75.18 | 74.92 | 0.01% | 68,413 |
| Feb 26, 2025 | 75.20 | 74.94 | 75.20 | 74.94 | 75.16 | 74.90 | 75.17 | 74.91 | -0.01% | 62,826 |
| Feb 25, 2025 | 75.16 | 74.90 | 75.21 | 74.95 | 75.16 | 74.90 | 75.18 | 74.92 | 0.03% | 90,482 |
| Feb 24, 2025 | 75.23 | 74.97 | 75.23 | 74.97 | 75.15 | 74.89 | 75.16 | 74.90 | 0.01% | 97,800 |
| Feb 21, 2025 | 75.17 | 74.91 | 75.22 | 74.96 | 75.13 | 74.87 | 75.15 | 74.89 | 0.04% | 152,684 |
| Feb 20, 2025 | 75.07 | 74.81 | 75.31 | 75.05 | 75.07 | 74.81 | 75.12 | 74.86 | 0.00% | 149,700 |
| Feb 19, 2025 | 75.14 | 74.88 | 75.18 | 74.92 | 75.10 | 74.84 | 75.12 | 74.86 | 0.01% | 145,700 |
| Feb 18, 2025 | 75.24 | 74.98 | 75.24 | 74.98 | 75.09 | 74.83 | 75.11 | 74.85 | 0.05% | 107,700 |
| Feb 14, 2025 | 75.17 | 74.91 | 75.19 | 74.93 | 75.06 | 74.80 | 75.07 | 74.81 | 0.04% | 130,129 |
| Feb 13, 2025 | 75.08 | 74.82 | 75.08 | 74.82 | 75.03 | 74.77 | 75.04 | 74.78 | 0.00% | 28,230 |
| Feb 12, 2025 | 75.07 | 74.81 | 75.07 | 74.81 | 75.03 | 74.77 | 75.04 | 74.78 | 0.01% | 28,507 |
| Feb 11, 2025 | 75.02 | 74.76 | 75.04 | 74.78 | 75.02 | 74.76 | 75.03 | 74.77 | n/a | 2,434 |