Vanguard Ultra-Short Treasury ETF (VGUS)
NASDAQ: VGUS · Real-Time Price · USD
75.52
0.00 (-0.01%)
At close: Aug 21, 2025, 4:00 PM
75.55
+0.03 (0.05%)
After-hours: Aug 21, 2025, 4:50 PM EDT
VGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 75.55 | 75.55 | 75.50 | 75.52 | 75.52 | - | 234,863 |
| Aug 20, 2025 | 75.52 | 75.53 | 75.51 | 75.52 | 75.52 | 0.01% | 38,831 |
| Aug 19, 2025 | 75.50 | 75.51 | 75.49 | 75.51 | 75.51 | 0.01% | 115,771 |
| Aug 18, 2025 | 75.48 | 75.50 | 75.48 | 75.50 | 75.50 | 0.01% | 123,761 |
| Aug 15, 2025 | 75.48 | 75.50 | 75.48 | 75.49 | 75.49 | 0.03% | 82,257 |
| Aug 14, 2025 | 75.46 | 75.47 | 75.45 | 75.47 | 75.47 | 0.01% | 97,147 |
| Aug 13, 2025 | 75.45 | 75.46 | 75.45 | 75.46 | 75.46 | 0.01% | 113,653 |
| Aug 12, 2025 | 75.44 | 75.45 | 75.43 | 75.45 | 75.45 | 0.01% | 110,167 |
| Aug 11, 2025 | 75.42 | 75.44 | 75.42 | 75.44 | 75.44 | 0.01% | 70,060 |
| Aug 8, 2025 | 75.42 | 75.43 | 75.41 | 75.43 | 75.43 | 0.03% | 55,783 |
| Aug 7, 2025 | 75.39 | 75.41 | 75.39 | 75.41 | 75.41 | 0.01% | 46,380 |
| Aug 6, 2025 | 75.38 | 75.42 | 75.38 | 75.40 | 75.40 | 0.01% | 56,352 |
| Aug 5, 2025 | 75.39 | 75.39 | 75.37 | 75.39 | 75.39 | - | 175,291 |
| Aug 4, 2025 | 75.37 | 75.39 | 75.37 | 75.39 | 75.39 | 0.01% | 65,461 |
| Aug 1, 2025 | 75.35 | 75.38 | 75.34 | 75.38 | 75.38 | -0.18% | 116,171 |
| Jul 31, 2025 | 75.54 | 75.56 | 75.50 | 75.51 | 75.27 | -0.05% | 49,145 |
| Jul 30, 2025 | 75.52 | 75.58 | 75.52 | 75.55 | 75.30 | 0.01% | 82,314 |
| Jul 29, 2025 | 75.52 | 75.57 | 75.52 | 75.54 | 75.29 | 0.02% | 83,101 |
| Jul 28, 2025 | 75.52 | 75.53 | 75.52 | 75.53 | 75.28 | 0.01% | 57,124 |
| Jul 25, 2025 | 75.52 | 75.52 | 75.50 | 75.52 | 75.27 | 0.03% | 62,411 |
| Jul 24, 2025 | 75.49 | 75.50 | 75.49 | 75.50 | 75.25 | 0.01% | 54,339 |
| Jul 23, 2025 | 75.49 | 75.49 | 75.48 | 75.49 | 75.24 | - | 53,668 |
| Jul 22, 2025 | 75.49 | 75.49 | 75.48 | 75.49 | 75.24 | 0.03% | 84,129 |
| Jul 21, 2025 | 75.48 | 75.48 | 75.46 | 75.47 | 75.22 | - | 68,859 |
| Jul 18, 2025 | 75.46 | 75.47 | 75.45 | 75.47 | 75.22 | 0.05% | 61,917 |
| Jul 17, 2025 | 75.44 | 75.44 | 75.41 | 75.43 | 75.18 | - | 95,141 |
| Jul 16, 2025 | 75.42 | 75.44 | 75.41 | 75.43 | 75.18 | 0.01% | 156,634 |
| Jul 15, 2025 | 75.42 | 75.42 | 75.41 | 75.42 | 75.17 | - | 62,197 |
| Jul 14, 2025 | 75.42 | 75.42 | 75.40 | 75.42 | 75.17 | 0.03% | 168,421 |
| Jul 11, 2025 | 75.40 | 75.40 | 75.39 | 75.40 | 75.15 | 0.01% | 76,748 |
| Jul 10, 2025 | 75.38 | 75.39 | 75.37 | 75.39 | 75.15 | 0.03% | 49,646 |
| Jul 9, 2025 | 75.36 | 75.37 | 75.36 | 75.37 | 75.13 | 0.01% | 53,586 |
| Jul 8, 2025 | 75.36 | 75.37 | 75.35 | 75.36 | 75.12 | 0.01% | 163,952 |
| Jul 7, 2025 | 75.36 | 75.36 | 75.34 | 75.35 | 75.11 | - | 216,439 |
| Jul 3, 2025 | 75.33 | 75.38 | 75.33 | 75.35 | 75.11 | 0.05% | 113,903 |
| Jul 2, 2025 | 75.32 | 75.33 | 75.31 | 75.31 | 75.07 | - | 291,928 |
| Jul 1, 2025 | 75.31 | 75.32 | 75.28 | 75.31 | 75.07 | -0.28% | 334,773 |
| Jun 30, 2025 | 75.50 | 75.53 | 75.50 | 75.53 | 75.07 | 0.01% | 51,017 |
| Jun 27, 2025 | 75.48 | 75.53 | 75.48 | 75.52 | 75.06 | 0.04% | 138,196 |
| Jun 26, 2025 | 75.48 | 75.50 | 75.47 | 75.49 | 75.03 | 0.01% | 90,271 |
| Jun 25, 2025 | 75.47 | 75.48 | 75.46 | 75.48 | 75.02 | 0.01% | 61,000 |
| Jun 24, 2025 | 75.47 | 75.47 | 75.45 | 75.47 | 75.01 | - | 77,166 |
| Jun 23, 2025 | 75.46 | 75.47 | 75.45 | 75.47 | 75.01 | 0.02% | 112,229 |
| Jun 20, 2025 | 75.45 | 75.46 | 75.43 | 75.45 | 74.99 | 0.04% | 261,076 |
| Jun 18, 2025 | 75.41 | 75.43 | 75.40 | 75.42 | 74.96 | 0.03% | 133,363 |
| Jun 17, 2025 | 75.40 | 75.40 | 75.39 | 75.40 | 74.94 | - | 150,504 |
| Jun 16, 2025 | 75.39 | 75.42 | 75.38 | 75.40 | 74.94 | 0.01% | 300,577 |
| Jun 13, 2025 | 75.37 | 75.39 | 75.37 | 75.39 | 74.93 | 0.04% | 50,326 |
| Jun 12, 2025 | 75.36 | 75.37 | 75.35 | 75.36 | 74.90 | 0.01% | 34,357 |
| Jun 11, 2025 | 75.34 | 75.35 | 75.34 | 75.35 | 74.89 | 0.03% | 45,758 |