Vanguard Total Treasury ETF (VTG) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Vanguard Total Treasury E...

AMEX: VTG · Real-Time Price · USD
76.50
0.17 (0.22%)
At close: Sep 23, 2025, 3:50 PM
77.52
1.33%
After-hours: Sep 23, 2025, 06:22 PM EDT

VTG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 76.38 76.50 76.32 76.47 n/a 0.18% 15,401
Sep 22, 2025 76.51 76.51 76.29 76.33 n/a -0.09% 7,000
Sep 19, 2025 76.38 76.43 76.35 76.40 76.40 -0.03% 6,700
Sep 18, 2025 76.47 76.52 76.40 76.42 76.42 -0.29% 7,800
Sep 17, 2025 76.84 77.61 76.64 76.64 76.64 -0.13% 10,500
Sep 16, 2025 76.68 76.79 76.68 76.74 76.74 0.09% 14,600
Sep 15, 2025 76.74 76.74 76.67 76.67 76.67 0.09% 10,300
Sep 12, 2025 76.60 76.60 76.50 76.60 76.60 -0.12% 11,200
Sep 11, 2025 76.72 76.81 76.67 76.69 76.69 0.09% 6,100
Sep 10, 2025 76.55 76.68 76.51 76.62 76.62 0.17% 73,100
Sep 9, 2025 76.60 76.65 76.46 76.49 76.49 -0.20% 12,200
Sep 8, 2025 76.60 76.64 76.56 76.64 76.64 0.31% 6,300
Sep 5, 2025 76.45 76.47 76.40 76.40 76.40 0.47% 11,100
Sep 4, 2025 75.99 76.04 75.93 76.04 76.04 0.28% 22,800
Sep 3, 2025 75.61 75.88 75.61 75.83 75.83 0.34% 6,600
Sep 2, 2025 75.59 81.98 75.51 75.57 75.57 -0.47% 28,500
Aug 29, 2025 75.94 76.00 75.93 75.93 75.74 -0.08% 6,400
Aug 28, 2025 76.68 76.68 75.91 75.99 75.80 0.16% 9,000
Aug 27, 2025 75.76 75.89 75.68 75.87 75.68 0.05% 7,500
Aug 26, 2025 75.79 75.85 75.71 75.83 75.64 0.15% 22,400