Vanguard Ultra-Short Treasury ETF (VGUS)
NASDAQ: VGUS · Real-Time Price · USD
75.48
+0.02 (0.02%)
At close: Dec 4, 2025, 4:00 PM
75.45
-0.03 (-0.03%)
After-hours: Dec 4, 2025, 6:58 PM EST
VGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 75.47 | 75.48 | 75.47 | 75.48 | 75.48 | 0.02% | 62,767 |
| Dec 3, 2025 | 75.45 | 75.47 | 75.45 | 75.47 | 75.47 | 0.01% | 138,214 |
| Dec 2, 2025 | 75.47 | 75.47 | 75.44 | 75.46 | 75.46 | 0.01% | 78,882 |
| Dec 1, 2025 | 75.43 | 75.45 | 75.43 | 75.45 | 75.45 | -0.26% | 108,823 |
| Nov 28, 2025 | 75.64 | 75.66 | 75.63 | 75.65 | 75.41 | 0.03% | 62,898 |
| Nov 26, 2025 | 75.65 | 75.65 | 75.62 | 75.62 | 75.39 | 0.01% | 68,872 |
| Nov 25, 2025 | 75.62 | 75.64 | 75.61 | 75.62 | 75.38 | -0.01% | 69,722 |
| Nov 24, 2025 | 75.62 | 75.63 | 75.60 | 75.62 | 75.39 | 0.02% | 142,889 |
| Nov 21, 2025 | 75.62 | 75.63 | 75.60 | 75.61 | 75.37 | 0.04% | 90,877 |
| Nov 20, 2025 | 75.62 | 75.62 | 75.57 | 75.58 | 75.34 | 0.03% | 101,975 |
| Nov 19, 2025 | 75.56 | 75.58 | 75.55 | 75.55 | 75.32 | -0.01% | 105,925 |
| Nov 18, 2025 | 75.56 | 75.57 | 75.55 | 75.56 | 75.33 | 0.01% | 132,496 |
| Nov 17, 2025 | 75.62 | 75.62 | 75.52 | 75.55 | 75.32 | 0.01% | 85,509 |
| Nov 14, 2025 | 75.54 | 75.56 | 75.54 | 75.55 | 75.31 | 0.03% | 42,473 |
| Nov 13, 2025 | 75.51 | 75.53 | 75.51 | 75.53 | 75.29 | 0.01% | 44,208 |
| Nov 12, 2025 | 75.49 | 75.53 | 75.47 | 75.52 | 75.29 | -0.01% | 80,966 |
| Nov 11, 2025 | 75.52 | 75.54 | 75.51 | 75.53 | 75.29 | 0.02% | 131,923 |
| Nov 10, 2025 | 75.56 | 75.56 | 75.50 | 75.51 | 75.28 | 0.01% | 78,451 |
| Nov 7, 2025 | 75.49 | 75.51 | 75.49 | 75.50 | 75.27 | 0.03% | 75,213 |
| Nov 6, 2025 | 75.47 | 75.48 | 75.45 | 75.48 | 75.25 | 0.03% | 83,293 |
| Nov 5, 2025 | 75.46 | 75.46 | 75.45 | 75.46 | 75.22 | -0.03% | 54,340 |
| Nov 4, 2025 | 75.45 | 75.50 | 75.45 | 75.48 | 75.24 | 0.03% | 74,019 |
| Nov 3, 2025 | 75.48 | 75.48 | 75.44 | 75.45 | 75.22 | -0.28% | 167,821 |
| Oct 31, 2025 | 75.67 | 75.67 | 75.64 | 75.67 | 75.19 | 0.01% | 79,820 |
| Oct 30, 2025 | 75.66 | 75.69 | 75.64 | 75.66 | 75.18 | 0.03% | 129,720 |
| Oct 29, 2025 | 75.65 | 75.66 | 75.63 | 75.64 | 75.16 | -0.01% | 117,308 |
| Oct 28, 2025 | 75.64 | 75.65 | 75.62 | 75.65 | 75.17 | 0.01% | 35,233 |
| Oct 27, 2025 | 75.67 | 75.67 | 75.63 | 75.64 | 75.16 | 0.01% | 131,993 |
| Oct 24, 2025 | 75.61 | 75.67 | 75.59 | 75.63 | 75.15 | 0.03% | 108,013 |
| Oct 23, 2025 | 75.58 | 75.61 | 75.56 | 75.61 | 75.13 | 0.01% | 40,397 |
| Oct 22, 2025 | 75.59 | 75.60 | 75.57 | 75.60 | 75.12 | 0.01% | 93,759 |
| Oct 21, 2025 | 75.60 | 75.60 | 75.56 | 75.59 | 75.11 | -0.01% | 49,019 |
| Oct 20, 2025 | 75.62 | 75.62 | 75.58 | 75.59 | 75.12 | - | 100,443 |
| Oct 17, 2025 | 75.60 | 75.60 | 75.56 | 75.59 | 75.12 | 0.04% | 130,268 |
| Oct 16, 2025 | 75.55 | 75.56 | 75.54 | 75.56 | 75.09 | 0.03% | 84,610 |
| Oct 15, 2025 | 75.56 | 75.56 | 75.51 | 75.54 | 75.06 | 0.01% | 48,989 |
| Oct 14, 2025 | 75.55 | 75.55 | 75.49 | 75.53 | 75.05 | -0.01% | 67,685 |
| Oct 13, 2025 | 75.49 | 75.55 | 75.48 | 75.53 | 75.06 | 0.01% | 70,217 |
| Oct 10, 2025 | 75.52 | 75.53 | 75.51 | 75.53 | 75.05 | 0.05% | 99,168 |
| Oct 9, 2025 | 75.51 | 75.51 | 75.48 | 75.49 | 75.01 | 0.01% | 72,542 |
| Oct 8, 2025 | 75.48 | 75.48 | 75.47 | 75.48 | 75.00 | - | 79,943 |
| Oct 7, 2025 | 75.49 | 75.49 | 75.46 | 75.48 | 75.00 | 0.01% | 66,057 |
| Oct 6, 2025 | 75.48 | 75.48 | 75.46 | 75.47 | 74.99 | 0.01% | 71,653 |
| Oct 3, 2025 | 75.46 | 75.46 | 75.45 | 75.46 | 74.98 | 0.03% | 165,629 |
| Oct 2, 2025 | 75.43 | 75.44 | 75.43 | 75.44 | 74.96 | 0.01% | 129,794 |
| Oct 1, 2025 | 75.43 | 75.46 | 75.42 | 75.43 | 74.95 | -0.31% | 95,977 |
| Sep 30, 2025 | 75.66 | 75.66 | 75.65 | 75.66 | 74.95 | 0.02% | 152,495 |
| Sep 29, 2025 | 75.67 | 75.67 | 75.63 | 75.65 | 74.93 | 0.01% | 57,702 |
| Sep 26, 2025 | 75.61 | 75.67 | 75.61 | 75.64 | 74.92 | 0.03% | 54,691 |
| Sep 25, 2025 | 75.61 | 75.62 | 75.60 | 75.62 | 74.90 | 0.01% | 38,464 |