Vanguard High-Yield Active ETF (VGHY)
BATS: VGHY · Real-Time Price · USD
74.83
-0.20 (-0.27%)
May 7, 2026, 1:23 PM EDT - Market open
VGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 75.00 | 75.03 | 74.99 | 74.99 | - | -0.06% | 10,262 |
| May 6, 2026 | 74.90 | 75.07 | 74.88 | 75.03 | 75.03 | 0.39% | 64,971 |
| May 5, 2026 | 74.67 | 74.93 | 74.67 | 74.74 | 74.74 | 0.01% | 52,482 |
| May 4, 2026 | 74.88 | 74.89 | 74.61 | 74.73 | 74.73 | -0.24% | 74,489 |
| May 1, 2026 | 74.84 | 74.96 | 74.83 | 74.91 | 74.91 | -0.38% | 52,967 |
| Apr 30, 2026 | 74.97 | 75.20 | 74.95 | 75.20 | 74.83 | 0.23% | 30,818 |
| Apr 29, 2026 | 75.09 | 75.12 | 74.88 | 75.02 | 74.66 | -0.15% | 62,353 |
| Apr 28, 2026 | 75.18 | 75.23 | 75.10 | 75.13 | 74.77 | -0.18% | 47,415 |
| Apr 27, 2026 | 75.25 | 75.31 | 75.20 | 75.27 | 74.90 | -0.07% | 45,017 |
| Apr 24, 2026 | 75.25 | 75.40 | 75.14 | 75.32 | 74.95 | 0.20% | 54,056 |
| Apr 23, 2026 | 75.22 | 75.40 | 75.08 | 75.17 | 74.81 | -0.19% | 82,021 |
| Apr 22, 2026 | 75.27 | 75.34 | 75.23 | 75.31 | 74.94 | -0.03% | 60,776 |
| Apr 21, 2026 | 75.32 | 75.40 | 75.20 | 75.33 | 74.96 | -0.16% | 66,081 |
| Apr 20, 2026 | 75.39 | 75.47 | 75.35 | 75.45 | 75.08 | -0.11% | 60,865 |
| Apr 17, 2026 | 75.48 | 75.59 | 75.39 | 75.53 | 75.16 | 0.33% | 91,861 |
| Apr 16, 2026 | 75.29 | 75.30 | 75.14 | 75.28 | 74.91 | -0.07% | 38,548 |
| Apr 15, 2026 | 75.26 | 75.34 | 75.20 | 75.33 | 74.96 | 0.13% | 45,443 |
| Apr 14, 2026 | 75.09 | 75.29 | 75.09 | 75.23 | 74.86 | 0.24% | 60,162 |
| Apr 13, 2026 | 74.71 | 75.05 | 74.71 | 75.05 | 74.69 | 0.19% | 38,024 |
| Apr 10, 2026 | 75.12 | 75.13 | 74.90 | 74.91 | 74.55 | -0.32% | 70,595 |
| Apr 9, 2026 | 75.00 | 75.19 | 74.89 | 75.15 | 74.79 | 0.08% | 44,488 |
| Apr 8, 2026 | 75.13 | 75.22 | 74.96 | 75.09 | 74.73 | 0.68% | 43,216 |
| Apr 7, 2026 | 74.48 | 74.58 | 74.24 | 74.58 | 74.22 | 0.12% | 33,784 |
| Apr 6, 2026 | 74.30 | 74.49 | 74.30 | 74.49 | 74.13 | 0.22% | 31,499 |
| Apr 2, 2026 | 74.00 | 74.43 | 73.98 | 74.32 | 73.96 | 0.11% | 42,878 |
| Apr 1, 2026 | 74.15 | 74.30 | 74.10 | 74.24 | 73.88 | -0.23% | 40,846 |
| Mar 31, 2026 | 74.03 | 74.47 | 74.01 | 74.41 | 73.64 | 0.96% | 44,722 |
| Mar 30, 2026 | 73.87 | 73.96 | 73.64 | 73.70 | 72.94 | 0.20% | 34,871 |
| Mar 27, 2026 | 73.75 | 73.77 | 73.50 | 73.55 | 72.79 | -0.34% | 43,712 |
| Mar 26, 2026 | 74.17 | 74.28 | 73.79 | 73.80 | 73.04 | -0.64% | 63,835 |
| Mar 25, 2026 | 74.33 | 74.45 | 74.25 | 74.27 | 73.51 | 0.27% | 31,569 |
| Mar 24, 2026 | 74.16 | 74.30 | 74.02 | 74.07 | 73.31 | -0.32% | 58,118 |
| Mar 23, 2026 | 74.22 | 74.49 | 74.14 | 74.31 | 73.54 | 0.47% | 75,646 |
| Mar 20, 2026 | 74.40 | 74.40 | 73.89 | 73.96 | 73.20 | -0.66% | 59,013 |
| Mar 19, 2026 | 74.13 | 74.56 | 74.03 | 74.45 | 73.68 | 0.05% | 59,624 |
| Mar 18, 2026 | 74.65 | 74.65 | 74.41 | 74.41 | 73.64 | -0.39% | 33,221 |
| Mar 17, 2026 | 74.55 | 75.00 | 74.55 | 74.71 | 73.93 | 0.33% | 48,940 |
| Mar 16, 2026 | 74.51 | 74.58 | 74.39 | 74.46 | 73.69 | 0.39% | 47,727 |
| Mar 13, 2026 | 74.52 | 74.58 | 74.16 | 74.17 | 73.40 | -0.18% | 78,450 |
| Mar 12, 2026 | 74.74 | 74.77 | 74.29 | 74.31 | 73.54 | -0.73% | 157,422 |
| Mar 11, 2026 | 74.94 | 74.98 | 74.80 | 74.85 | 74.08 | -0.25% | 52,046 |
| Mar 10, 2026 | 74.98 | 75.23 | 74.98 | 75.04 | 74.27 | 0.16% | 57,246 |
| Mar 9, 2026 | 74.55 | 74.96 | 74.55 | 74.92 | 74.15 | 0.17% | 79,222 |
| Mar 6, 2026 | 74.97 | 75.10 | 74.79 | 74.79 | 74.02 | -0.37% | 69,646 |
| Mar 5, 2026 | 75.20 | 75.32 | 75.01 | 75.07 | 74.30 | -0.28% | 85,422 |
| Mar 4, 2026 | 75.09 | 75.36 | 75.09 | 75.28 | 74.51 | 0.24% | 44,709 |
| Mar 3, 2026 | 75.00 | 75.24 | 74.90 | 75.10 | 74.33 | -0.18% | 131,119 |
| Mar 2, 2026 | 75.06 | 75.37 | 75.06 | 75.23 | 74.46 | -0.45% | 54,673 |
| Feb 27, 2026 | 75.56 | 75.67 | 75.56 | 75.57 | 74.46 | -0.17% | 47,587 |
| Feb 26, 2026 | 75.72 | 75.73 | 75.62 | 75.70 | 74.59 | 0.03% | 81,266 |