Vanguard Ultra-Short Treasury ETF (VGUS)
NASDAQ: VGUS · Real-Time Price · USD
75.47
0.00 (0.00%)
May 28, 2025, 4:00 PM EDT - Market closed
VGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 75.46 | 75.54 | 75.46 | 75.47 | 75.47 | - | 45,623 |
| May 27, 2025 | 75.47 | 75.50 | 75.45 | 75.47 | 75.47 | 0.01% | 64,379 |
| May 23, 2025 | 75.46 | 75.49 | 75.44 | 75.46 | 75.46 | 0.04% | 33,525 |
| May 22, 2025 | 75.42 | 75.46 | 75.41 | 75.43 | 75.43 | - | 66,034 |
| May 21, 2025 | 75.49 | 75.49 | 75.40 | 75.43 | 75.43 | 0.03% | 102,393 |
| May 20, 2025 | 75.42 | 75.48 | 75.40 | 75.41 | 75.41 | 0.02% | 94,238 |
| May 19, 2025 | 75.39 | 75.41 | 75.38 | 75.40 | 75.40 | -0.01% | 95,349 |
| May 16, 2025 | 75.38 | 75.42 | 75.37 | 75.40 | 75.40 | 0.05% | 58,466 |
| May 15, 2025 | 75.36 | 75.37 | 75.35 | 75.36 | 75.36 | 0.02% | 72,222 |
| May 14, 2025 | 75.34 | 75.36 | 75.34 | 75.35 | 75.35 | - | 39,761 |
| May 13, 2025 | 75.33 | 75.35 | 75.33 | 75.35 | 75.35 | 0.01% | 50,468 |
| May 12, 2025 | 75.34 | 75.35 | 75.33 | 75.35 | 75.35 | -0.05% | 47,569 |
| May 9, 2025 | 75.34 | 75.40 | 75.32 | 75.38 | 75.38 | 0.10% | 42,015 |
| May 8, 2025 | 75.30 | 75.31 | 75.29 | 75.31 | 75.31 | - | 67,408 |
| May 7, 2025 | 75.39 | 75.39 | 75.14 | 75.31 | 75.31 | -0.01% | 67,517 |
| May 6, 2025 | 75.31 | 75.33 | 75.29 | 75.31 | 75.31 | 0.03% | 58,947 |
| May 5, 2025 | 75.28 | 75.30 | 75.27 | 75.29 | 75.29 | 0.01% | 79,275 |
| May 2, 2025 | 75.27 | 75.32 | 75.27 | 75.29 | 75.29 | 0.01% | 143,280 |
| May 1, 2025 | 75.28 | 75.28 | 75.26 | 75.28 | 75.28 | -0.30% | 84,214 |
| Apr 30, 2025 | 75.47 | 75.51 | 75.46 | 75.51 | 75.30 | 0.04% | 74,383 |
| Apr 29, 2025 | 75.47 | 75.49 | 75.45 | 75.48 | 75.27 | -0.03% | 82,938 |
| Apr 28, 2025 | 75.47 | 75.53 | 75.43 | 75.50 | 75.29 | 0.03% | 68,768 |
| Apr 25, 2025 | 75.42 | 75.48 | 75.42 | 75.48 | 75.27 | 0.07% | 59,443 |
| Apr 24, 2025 | 75.41 | 75.42 | 75.41 | 75.42 | 75.21 | 0.01% | 26,433 |
| Apr 23, 2025 | 75.39 | 75.44 | 75.39 | 75.42 | 75.21 | - | 36,951 |
| Apr 22, 2025 | 75.38 | 75.42 | 75.38 | 75.42 | 75.21 | 0.03% | 68,520 |
| Apr 21, 2025 | 75.38 | 75.41 | 75.38 | 75.40 | 75.19 | -0.01% | 62,007 |
| Apr 17, 2025 | 75.37 | 75.43 | 75.37 | 75.40 | 75.19 | 0.06% | 53,583 |
| Apr 16, 2025 | 75.34 | 75.40 | 75.33 | 75.36 | 75.15 | 0.02% | 144,076 |
| Apr 15, 2025 | 75.34 | 75.37 | 75.32 | 75.34 | 75.13 | 0.02% | 69,281 |
| Apr 14, 2025 | 75.32 | 75.35 | 75.31 | 75.33 | 75.12 | -0.02% | 92,677 |
| Apr 11, 2025 | 75.30 | 75.35 | 75.30 | 75.34 | 75.13 | - | 52,696 |
| Apr 10, 2025 | 75.28 | 75.34 | 75.28 | 75.34 | 75.13 | 0.05% | 82,922 |
| Apr 9, 2025 | 75.30 | 75.35 | 75.27 | 75.30 | 75.09 | -0.01% | 102,740 |
| Apr 8, 2025 | 75.28 | 75.32 | 75.26 | 75.31 | 75.10 | 0.03% | 109,248 |
| Apr 7, 2025 | 75.28 | 75.31 | 75.28 | 75.28 | 75.07 | -0.01% | 67,841 |
| Apr 4, 2025 | 75.26 | 75.35 | 75.26 | 75.29 | 75.08 | 0.05% | 85,953 |
| Apr 3, 2025 | 75.20 | 75.26 | 75.20 | 75.25 | 75.04 | 0.04% | 52,065 |
| Apr 2, 2025 | 75.23 | 75.24 | 75.22 | 75.22 | 75.01 | -0.01% | 68,240 |
| Apr 1, 2025 | 75.45 | 75.45 | 75.21 | 75.23 | 75.02 | -0.32% | 76,552 |
| Mar 31, 2025 | 75.47 | 75.48 | 75.46 | 75.47 | 75.01 | 0.01% | 134,005 |
| Mar 28, 2025 | 75.45 | 75.48 | 75.44 | 75.46 | 75.00 | 0.05% | 71,386 |
| Mar 27, 2025 | 75.43 | 75.44 | 75.42 | 75.43 | 74.96 | 0.02% | 48,310 |
| Mar 26, 2025 | 75.43 | 75.43 | 75.41 | 75.41 | 74.95 | -0.01% | 33,501 |
| Mar 25, 2025 | 75.40 | 75.42 | 75.40 | 75.42 | 74.96 | 0.03% | 77,726 |
| Mar 24, 2025 | 75.40 | 75.41 | 75.39 | 75.40 | 74.94 | -0.01% | 39,942 |
| Mar 21, 2025 | 75.38 | 75.41 | 75.38 | 75.41 | 74.95 | 0.05% | 98,600 |
| Mar 20, 2025 | 75.29 | 75.38 | 75.29 | 75.37 | 74.91 | 0.02% | 28,042 |
| Mar 19, 2025 | 75.37 | 75.37 | 75.35 | 75.36 | 74.89 | - | 21,752 |
| Mar 18, 2025 | 75.37 | 75.37 | 75.35 | 75.36 | 74.89 | 0.01% | 62,188 |