Skip to main content
logo
Vanguard High-Yield Active ETF (VGHY)
BATS: VGHY · Real-Time Price · USD
75.01
+0.07 (0.10%)
May 28, 2026, 1:09 PM EDT - Market open

VGHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202674.8175.0274.7875.02-0.11%22,808
May 27, 202674.8574.9674.8574.9474.940.08%33,792
May 26, 202674.7974.8974.7374.8874.880.36%42,783
May 22, 202674.7074.7474.5674.6174.610.01%47,331
May 21, 202674.4674.6874.4174.6074.600.11%58,599
May 20, 202674.2074.5674.1774.5274.520.51%48,674
May 19, 202674.1674.2474.0774.1474.14-0.32%70,030
May 18, 202674.3674.4574.2874.3874.380.01%64,611
May 15, 202674.4474.5574.3774.3774.37-0.43%58,965
May 14, 202674.7674.8474.6974.6974.69-0.01%23,256
May 13, 202674.6274.9974.5874.7074.70-0.03%47,224
May 12, 202674.6374.7474.5874.7374.73-0.07%24,198
May 11, 202674.8275.0074.7774.7874.78-0.29%52,737
May 8, 202674.8175.0074.7675.0075.000.28%112,938
May 7, 202675.0075.0374.7674.7974.79-0.32%70,900
May 6, 202674.9075.0774.8875.0375.030.39%64,971
May 5, 202674.6774.9374.6774.7474.740.01%52,482
May 4, 202674.8874.8974.6174.7374.73-0.24%74,489
May 1, 202674.8474.9674.8374.9174.910.11%52,967
Apr 30, 202674.9775.2074.9575.2074.830.23%30,818
Apr 29, 202675.0975.1274.8875.0274.66-0.15%62,353
Apr 28, 202675.1875.2375.1075.1374.77-0.18%47,415
Apr 27, 202675.2575.3175.2075.2774.90-0.07%45,017
Apr 24, 202675.2575.4075.1475.3274.950.20%54,056
Apr 23, 202675.2275.4075.0875.1774.81-0.19%82,021
Apr 22, 202675.2775.3475.2375.3174.94-0.03%60,776
Apr 21, 202675.3275.4075.2075.3374.96-0.16%66,081
Apr 20, 202675.3975.4775.3575.4575.08-0.11%60,865
Apr 17, 202675.4875.5975.3975.5375.160.33%91,861
Apr 16, 202675.2975.3075.1475.2874.91-0.07%38,548
Apr 15, 202675.2675.3475.2075.3374.960.13%45,443
Apr 14, 202675.0975.2975.0975.2374.860.24%60,162
Apr 13, 202674.7175.0574.7175.0574.690.19%38,024
Apr 10, 202675.1275.1374.9074.9174.55-0.32%70,595
Apr 9, 202675.0075.1974.8975.1574.790.08%44,488
Apr 8, 202675.1375.2274.9675.0974.730.68%43,216
Apr 7, 202674.4874.5874.2474.5874.220.12%33,784
Apr 6, 202674.3074.4974.3074.4974.130.22%31,499
Apr 2, 202674.0074.4373.9874.3273.960.11%42,878
Apr 1, 202674.1574.3074.1074.2473.880.32%40,846
Mar 31, 202674.0374.4774.0174.4173.640.96%44,722
Mar 30, 202673.8773.9673.6473.7072.940.20%34,871
Mar 27, 202673.7573.7773.5073.5572.79-0.34%43,712
Mar 26, 202674.1774.2873.7973.8073.04-0.64%63,835
Mar 25, 202674.3374.4574.2574.2773.510.27%31,569
Mar 24, 202674.1674.3074.0274.0773.31-0.32%58,118
Mar 23, 202674.2274.4974.1474.3173.540.47%75,646
Mar 20, 202674.4074.4073.8973.9673.20-0.66%59,013
Mar 19, 202674.1374.5674.0374.4573.680.05%59,624
Mar 18, 202674.6574.6574.4174.4173.64-0.39%33,221