Vanguard Ultra-Short Treasury ETF (VGUS)
NASDAQ: VGUS · Real-Time Price · USD
75.34
-0.17 (-0.22%)
Aug 1, 2025, 11:08 AM EDT - Market open
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 75.54 | 75.56 | 75.50 | 75.51 | 75.51 | -0.05% | 49,145 |
| Jul 30, 2025 | 75.52 | 75.58 | 75.52 | 75.55 | 75.55 | 0.01% | 82,314 |
| Jul 29, 2025 | 75.52 | 75.57 | 75.52 | 75.54 | 75.54 | 0.02% | 83,101 |
| Jul 28, 2025 | 75.52 | 75.53 | 75.52 | 75.53 | 75.53 | 0.01% | 57,124 |
| Jul 25, 2025 | 75.52 | 75.52 | 75.50 | 75.52 | 75.52 | 0.03% | 62,411 |
| Jul 24, 2025 | 75.49 | 75.50 | 75.49 | 75.50 | 75.50 | 0.01% | 54,339 |
| Jul 23, 2025 | 75.49 | 75.49 | 75.48 | 75.49 | 75.49 | - | 53,668 |
| Jul 22, 2025 | 75.49 | 75.49 | 75.48 | 75.49 | 75.49 | 0.03% | 84,129 |
| Jul 21, 2025 | 75.48 | 75.48 | 75.46 | 75.47 | 75.47 | - | 68,859 |
| Jul 18, 2025 | 75.46 | 75.47 | 75.45 | 75.47 | 75.47 | 0.05% | 61,917 |
| Jul 17, 2025 | 75.44 | 75.44 | 75.41 | 75.43 | 75.43 | - | 95,141 |
| Jul 16, 2025 | 75.42 | 75.44 | 75.41 | 75.43 | 75.43 | 0.01% | 156,634 |
| Jul 15, 2025 | 75.42 | 75.42 | 75.41 | 75.42 | 75.42 | - | 62,197 |
| Jul 14, 2025 | 75.42 | 75.42 | 75.40 | 75.42 | 75.42 | 0.03% | 168,421 |
| Jul 11, 2025 | 75.40 | 75.40 | 75.39 | 75.40 | 75.40 | 0.01% | 76,748 |
| Jul 10, 2025 | 75.38 | 75.39 | 75.37 | 75.39 | 75.39 | 0.03% | 49,646 |
| Jul 9, 2025 | 75.36 | 75.37 | 75.36 | 75.37 | 75.37 | 0.01% | 53,586 |
| Jul 8, 2025 | 75.36 | 75.37 | 75.35 | 75.36 | 75.36 | 0.01% | 163,952 |
| Jul 7, 2025 | 75.36 | 75.36 | 75.34 | 75.35 | 75.35 | - | 216,439 |
| Jul 3, 2025 | 75.33 | 75.38 | 75.33 | 75.35 | 75.35 | 0.05% | 113,903 |
| Jul 2, 2025 | 75.32 | 75.33 | 75.31 | 75.31 | 75.31 | - | 291,928 |
| Jul 1, 2025 | 75.31 | 75.32 | 75.28 | 75.31 | 75.31 | -0.28% | 334,773 |
| Jun 30, 2025 | 75.50 | 75.53 | 75.50 | 75.53 | 75.31 | 0.01% | 51,017 |
| Jun 27, 2025 | 75.48 | 75.53 | 75.48 | 75.52 | 75.30 | 0.04% | 138,196 |
| Jun 26, 2025 | 75.48 | 75.50 | 75.47 | 75.49 | 75.27 | 0.01% | 90,271 |
| Jun 25, 2025 | 75.47 | 75.48 | 75.46 | 75.48 | 75.26 | 0.01% | 61,000 |
| Jun 24, 2025 | 75.47 | 75.47 | 75.45 | 75.47 | 75.25 | - | 77,166 |
| Jun 23, 2025 | 75.46 | 75.47 | 75.45 | 75.47 | 75.25 | 0.02% | 112,229 |
| Jun 20, 2025 | 75.45 | 75.46 | 75.43 | 75.45 | 75.24 | 0.04% | 261,076 |
| Jun 18, 2025 | 75.41 | 75.43 | 75.40 | 75.42 | 75.21 | 0.03% | 133,363 |
| Jun 17, 2025 | 75.40 | 75.40 | 75.39 | 75.40 | 75.19 | - | 150,504 |
| Jun 16, 2025 | 75.39 | 75.42 | 75.38 | 75.40 | 75.19 | 0.01% | 300,577 |
| Jun 13, 2025 | 75.37 | 75.39 | 75.37 | 75.39 | 75.18 | 0.04% | 50,326 |
| Jun 12, 2025 | 75.36 | 75.37 | 75.35 | 75.36 | 75.15 | 0.01% | 34,357 |
| Jun 11, 2025 | 75.34 | 75.35 | 75.34 | 75.35 | 75.14 | 0.03% | 45,758 |
| Jun 10, 2025 | 75.32 | 75.34 | 75.32 | 75.33 | 75.12 | -0.01% | 43,338 |
| Jun 9, 2025 | 75.32 | 75.34 | 75.32 | 75.34 | 75.12 | 0.03% | 68,153 |
| Jun 6, 2025 | 75.30 | 75.33 | 75.30 | 75.32 | 75.10 | 0.02% | 74,234 |
| Jun 5, 2025 | 75.29 | 75.32 | 75.29 | 75.30 | 75.09 | - | 64,863 |
| Jun 4, 2025 | 75.30 | 75.30 | 75.28 | 75.30 | 75.09 | 0.04% | 65,288 |
| Jun 3, 2025 | 75.27 | 75.33 | 75.26 | 75.27 | 75.06 | -0.01% | 101,492 |
| Jun 2, 2025 | 75.27 | 75.28 | 75.26 | 75.28 | 75.07 | -0.29% | 84,694 |
| May 30, 2025 | 75.49 | 75.51 | 75.48 | 75.50 | 75.04 | 0.03% | 58,593 |
| May 29, 2025 | 75.46 | 75.53 | 75.46 | 75.48 | 75.02 | 0.01% | 68,168 |
| May 28, 2025 | 75.46 | 75.54 | 75.46 | 75.47 | 75.01 | - | 45,623 |
| May 27, 2025 | 75.47 | 75.50 | 75.45 | 75.47 | 75.01 | 0.01% | 64,379 |
| May 23, 2025 | 75.46 | 75.49 | 75.44 | 75.46 | 75.00 | 0.04% | 33,525 |
| May 22, 2025 | 75.42 | 75.46 | 75.41 | 75.43 | 74.97 | - | 66,034 |
| May 21, 2025 | 75.49 | 75.49 | 75.40 | 75.43 | 74.97 | 0.03% | 102,393 |
| May 20, 2025 | 75.42 | 75.48 | 75.40 | 75.41 | 74.95 | 0.02% | 94,238 |