Vanguard Ultra-Short Treasury ETF (VGUS)
NASDAQ: VGUS · Real-Time Price · USD
75.52
+0.03 (0.04%)
At close: Jun 27, 2025, 4:00 PM
75.53
+0.02 (0.02%)
After-hours: Jun 27, 2025, 4:28 PM EDT
VGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 75.48 | 75.53 | 75.48 | 75.52 | 75.52 | 0.04% | 138,196 |
| Jun 26, 2025 | 75.48 | 75.50 | 75.47 | 75.49 | 75.49 | 0.01% | 90,271 |
| Jun 25, 2025 | 75.47 | 75.48 | 75.46 | 75.48 | 75.48 | 0.01% | 61,000 |
| Jun 24, 2025 | 75.47 | 75.47 | 75.45 | 75.47 | 75.47 | - | 77,166 |
| Jun 23, 2025 | 75.46 | 75.47 | 75.45 | 75.47 | 75.47 | 0.02% | 112,229 |
| Jun 20, 2025 | 75.45 | 75.46 | 75.43 | 75.45 | 75.45 | 0.04% | 261,076 |
| Jun 18, 2025 | 75.41 | 75.43 | 75.40 | 75.42 | 75.42 | 0.03% | 133,363 |
| Jun 17, 2025 | 75.40 | 75.40 | 75.39 | 75.40 | 75.40 | - | 150,504 |
| Jun 16, 2025 | 75.39 | 75.42 | 75.38 | 75.40 | 75.40 | 0.01% | 300,577 |
| Jun 13, 2025 | 75.37 | 75.39 | 75.37 | 75.39 | 75.39 | 0.04% | 50,326 |
| Jun 12, 2025 | 75.36 | 75.37 | 75.35 | 75.36 | 75.36 | 0.01% | 34,357 |
| Jun 11, 2025 | 75.34 | 75.35 | 75.34 | 75.35 | 75.35 | 0.03% | 45,758 |
| Jun 10, 2025 | 75.32 | 75.34 | 75.32 | 75.33 | 75.33 | -0.01% | 43,338 |
| Jun 9, 2025 | 75.32 | 75.34 | 75.32 | 75.34 | 75.34 | 0.03% | 68,153 |
| Jun 6, 2025 | 75.30 | 75.33 | 75.30 | 75.32 | 75.32 | 0.02% | 74,234 |
| Jun 5, 2025 | 75.29 | 75.32 | 75.29 | 75.30 | 75.30 | - | 64,863 |
| Jun 4, 2025 | 75.30 | 75.30 | 75.28 | 75.30 | 75.30 | 0.04% | 65,288 |
| Jun 3, 2025 | 75.27 | 75.33 | 75.26 | 75.27 | 75.27 | -0.01% | 101,492 |
| Jun 2, 2025 | 75.27 | 75.28 | 75.26 | 75.28 | 75.28 | -0.29% | 84,694 |
| May 30, 2025 | 75.49 | 75.51 | 75.48 | 75.50 | 75.26 | 0.03% | 58,593 |
| May 29, 2025 | 75.46 | 75.53 | 75.46 | 75.48 | 75.24 | 0.01% | 68,168 |
| May 28, 2025 | 75.46 | 75.54 | 75.46 | 75.47 | 75.23 | - | 45,623 |
| May 27, 2025 | 75.47 | 75.50 | 75.45 | 75.47 | 75.23 | 0.01% | 64,379 |
| May 23, 2025 | 75.46 | 75.49 | 75.44 | 75.46 | 75.22 | 0.04% | 33,525 |
| May 22, 2025 | 75.42 | 75.46 | 75.41 | 75.43 | 75.19 | - | 66,034 |
| May 21, 2025 | 75.49 | 75.49 | 75.40 | 75.43 | 75.19 | 0.03% | 102,393 |
| May 20, 2025 | 75.42 | 75.48 | 75.40 | 75.41 | 75.17 | 0.02% | 94,238 |
| May 19, 2025 | 75.39 | 75.41 | 75.38 | 75.40 | 75.15 | -0.01% | 95,349 |
| May 16, 2025 | 75.38 | 75.42 | 75.37 | 75.40 | 75.16 | 0.05% | 58,466 |
| May 15, 2025 | 75.36 | 75.37 | 75.35 | 75.36 | 75.12 | 0.02% | 72,222 |
| May 14, 2025 | 75.34 | 75.36 | 75.34 | 75.35 | 75.11 | - | 39,761 |
| May 13, 2025 | 75.33 | 75.35 | 75.33 | 75.35 | 75.11 | 0.01% | 50,468 |
| May 12, 2025 | 75.34 | 75.35 | 75.33 | 75.35 | 75.10 | -0.05% | 47,569 |
| May 9, 2025 | 75.34 | 75.40 | 75.32 | 75.38 | 75.14 | 0.10% | 42,015 |
| May 8, 2025 | 75.30 | 75.31 | 75.29 | 75.31 | 75.06 | - | 67,408 |
| May 7, 2025 | 75.39 | 75.39 | 75.14 | 75.31 | 75.06 | -0.01% | 67,517 |
| May 6, 2025 | 75.31 | 75.33 | 75.29 | 75.31 | 75.07 | 0.03% | 58,947 |
| May 5, 2025 | 75.28 | 75.30 | 75.27 | 75.29 | 75.05 | 0.01% | 79,275 |
| May 2, 2025 | 75.27 | 75.32 | 75.27 | 75.29 | 75.04 | 0.01% | 143,280 |
| May 1, 2025 | 75.28 | 75.28 | 75.26 | 75.28 | 75.03 | -0.30% | 84,214 |
| Apr 30, 2025 | 75.47 | 75.51 | 75.46 | 75.51 | 75.06 | 0.04% | 74,383 |
| Apr 29, 2025 | 75.47 | 75.49 | 75.45 | 75.48 | 75.03 | -0.03% | 82,938 |
| Apr 28, 2025 | 75.47 | 75.53 | 75.43 | 75.50 | 75.05 | 0.03% | 68,768 |
| Apr 25, 2025 | 75.42 | 75.48 | 75.42 | 75.48 | 75.03 | 0.07% | 59,443 |
| Apr 24, 2025 | 75.41 | 75.42 | 75.41 | 75.42 | 74.97 | 0.01% | 26,433 |
| Apr 23, 2025 | 75.39 | 75.44 | 75.39 | 75.42 | 74.97 | - | 36,951 |
| Apr 22, 2025 | 75.38 | 75.42 | 75.38 | 75.42 | 74.97 | 0.03% | 68,520 |
| Apr 21, 2025 | 75.38 | 75.41 | 75.38 | 75.40 | 74.95 | -0.01% | 62,007 |
| Apr 17, 2025 | 75.37 | 75.43 | 75.37 | 75.40 | 74.95 | 0.06% | 53,583 |
| Apr 16, 2025 | 75.34 | 75.40 | 75.33 | 75.36 | 74.91 | 0.02% | 144,076 |