Vanguard 0-3 Month Treasury Bill ETF (VBIL)
NASDAQ: VBIL · Real-Time Price · USD
75.27
-0.20 (-0.26%)
May 1, 2025, 4:00 PM EDT - Market closed
VBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 75.26 | 75.28 | 75.26 | 75.27 | 75.27 | -0.26% | 843,088 |
| Apr 30, 2025 | 75.47 | 75.48 | 75.45 | 75.46 | 75.25 | - | 417,108 |
| Apr 29, 2025 | 75.46 | 75.47 | 75.45 | 75.46 | 75.25 | - | 515,298 |
| Apr 28, 2025 | 75.47 | 75.47 | 75.44 | 75.46 | 75.25 | 0.03% | 492,465 |
| Apr 25, 2025 | 75.42 | 75.46 | 75.42 | 75.44 | 75.23 | 0.04% | 449,817 |
| Apr 24, 2025 | 75.42 | 75.42 | 75.40 | 75.41 | 75.20 | 0.01% | 459,344 |
| Apr 23, 2025 | 75.40 | 75.43 | 75.39 | 75.40 | 75.19 | 0.01% | 597,396 |
| Apr 22, 2025 | 75.40 | 75.40 | 75.38 | 75.39 | 75.18 | 0.02% | 535,140 |
| Apr 21, 2025 | 75.38 | 75.40 | 75.36 | 75.38 | 75.16 | -0.06% | 1,322,404 |
| Apr 17, 2025 | 75.42 | 75.42 | 75.37 | 75.42 | 75.21 | 0.11% | 569,099 |
| Apr 16, 2025 | 75.36 | 75.36 | 75.34 | 75.34 | 75.13 | - | 471,164 |
| Apr 15, 2025 | 75.35 | 75.35 | 75.33 | 75.34 | 75.13 | 0.01% | 1,069,408 |
| Apr 14, 2025 | 75.33 | 75.34 | 75.32 | 75.33 | 75.12 | 0.01% | 704,848 |
| Apr 11, 2025 | 75.29 | 75.33 | 75.29 | 75.32 | 75.11 | 0.04% | 667,570 |
| Apr 10, 2025 | 75.29 | 75.30 | 75.28 | 75.29 | 75.08 | 0.01% | 660,380 |
| Apr 9, 2025 | 75.30 | 75.33 | 75.27 | 75.28 | 75.07 | -0.01% | 856,859 |
| Apr 8, 2025 | 75.29 | 75.29 | 75.27 | 75.29 | 75.08 | 0.02% | 655,388 |
| Apr 7, 2025 | 75.29 | 75.30 | 75.25 | 75.28 | 75.06 | 0.03% | 1,997,550 |
| Apr 4, 2025 | 75.28 | 75.28 | 75.24 | 75.25 | 75.04 | - | 614,682 |
| Apr 3, 2025 | 75.23 | 75.25 | 75.22 | 75.25 | 75.04 | 0.03% | 635,850 |
| Apr 2, 2025 | 75.23 | 75.23 | 75.21 | 75.23 | 75.01 | 0.02% | 413,165 |
| Apr 1, 2025 | 75.22 | 75.22 | 75.20 | 75.21 | 75.00 | -0.30% | 584,834 |
| Mar 31, 2025 | 75.44 | 75.44 | 75.42 | 75.44 | 75.00 | 0.04% | 528,678 |
| Mar 28, 2025 | 75.45 | 75.45 | 75.41 | 75.41 | 74.97 | 0.01% | 405,115 |
| Mar 27, 2025 | 75.41 | 75.42 | 75.40 | 75.41 | 74.96 | 0.02% | 345,048 |
| Mar 26, 2025 | 75.39 | 75.41 | 75.38 | 75.39 | 74.95 | 0.01% | 1,224,225 |
| Mar 25, 2025 | 75.38 | 75.38 | 75.37 | 75.38 | 74.94 | 0.03% | 261,991 |
| Mar 24, 2025 | 75.33 | 75.38 | 75.33 | 75.36 | 74.92 | - | 536,624 |
| Mar 21, 2025 | 75.37 | 75.38 | 75.36 | 75.36 | 74.92 | 0.03% | 391,839 |
| Mar 20, 2025 | 75.35 | 75.36 | 75.33 | 75.34 | 74.90 | - | 531,491 |
| Mar 19, 2025 | 75.34 | 75.35 | 75.33 | 75.34 | 74.90 | 0.03% | 432,987 |
| Mar 18, 2025 | 75.32 | 75.32 | 75.31 | 75.32 | 74.88 | - | 370,597 |
| Mar 17, 2025 | 75.33 | 75.33 | 75.31 | 75.32 | 74.88 | 0.01% | 346,453 |
| Mar 14, 2025 | 75.38 | 75.40 | 75.30 | 75.31 | 74.87 | 0.04% | 255,172 |
| Mar 13, 2025 | 75.27 | 75.28 | 75.27 | 75.28 | 74.84 | 0.01% | 609,885 |
| Mar 12, 2025 | 75.24 | 75.27 | 75.24 | 75.27 | 74.83 | 0.01% | 911,848 |
| Mar 11, 2025 | 75.26 | 75.26 | 75.25 | 75.26 | 74.82 | - | 626,579 |
| Mar 10, 2025 | 75.26 | 75.26 | 75.25 | 75.26 | 74.82 | 0.01% | 386,860 |
| Mar 7, 2025 | 75.24 | 75.25 | 75.24 | 75.25 | 74.81 | 0.04% | 202,312 |
| Mar 6, 2025 | 75.22 | 75.23 | 75.21 | 75.22 | 74.78 | 0.01% | 336,081 |
| Mar 5, 2025 | 75.21 | 75.22 | 75.19 | 75.21 | 74.77 | - | 647,261 |
| Mar 4, 2025 | 75.20 | 75.21 | 75.19 | 75.21 | 74.77 | 0.01% | 352,683 |
| Mar 3, 2025 | 75.20 | 75.20 | 75.18 | 75.20 | 74.76 | 0.01% | 457,569 |
| Feb 28, 2025 | 75.19 | 75.20 | 75.17 | 75.20 | 74.76 | 0.04% | 316,716 |
| Feb 27, 2025 | 75.17 | 75.17 | 75.16 | 75.17 | 74.73 | 0.01% | 279,160 |
| Feb 26, 2025 | 75.16 | 75.17 | 75.14 | 75.16 | 74.72 | 0.01% | 314,223 |
| Feb 25, 2025 | 75.15 | 75.54 | 75.14 | 75.15 | 74.71 | 0.01% | 389,894 |
| Feb 24, 2025 | 75.21 | 75.21 | 75.12 | 75.14 | 74.70 | 0.03% | 361,952 |
| Feb 21, 2025 | 75.14 | 75.23 | 75.11 | 75.12 | 74.68 | 0.03% | 383,440 |
| Feb 20, 2025 | 75.13 | 75.13 | 75.08 | 75.10 | 74.66 | - | 278,779 |