Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
77.29
+0.20 (0.26%)
Feb 27, 2026, 4:00 PM EST - Market closed
VTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 77.44 | 77.44 | 77.16 | 77.29 | 77.29 | 0.26% | 23,265 |
| Feb 26, 2026 | 77.04 | 77.09 | 77.00 | 77.09 | 77.09 | 0.21% | 7,890 |
| Feb 25, 2026 | 76.95 | 77.02 | 76.90 | 76.93 | 76.93 | -0.01% | 5,229 |
| Feb 24, 2026 | 76.90 | 77.00 | 76.90 | 76.94 | 76.94 | -0.01% | 6,193 |
| Feb 23, 2026 | 76.90 | 77.04 | 76.86 | 76.95 | 76.95 | 0.18% | 44,698 |
| Feb 20, 2026 | 76.81 | 76.82 | 76.66 | 76.81 | 76.81 | 0.03% | 14,749 |
| Feb 19, 2026 | 76.75 | 76.81 | 76.71 | 76.79 | 76.79 | 0.04% | 12,493 |
| Feb 18, 2026 | 76.80 | 77.19 | 76.75 | 76.76 | 76.76 | -0.22% | 18,837 |
| Feb 17, 2026 | 76.87 | 76.97 | 76.87 | 76.93 | 76.93 | 0.09% | 22,519 |
| Feb 13, 2026 | 76.86 | 76.91 | 76.84 | 76.86 | 76.86 | 0.29% | 7,663 |
| Feb 12, 2026 | 76.83 | 76.83 | 76.41 | 76.64 | 76.64 | 0.50% | 35,509 |
| Feb 11, 2026 | 76.30 | 76.41 | 76.26 | 76.26 | 76.26 | -0.30% | 9,998 |
| Feb 10, 2026 | 76.38 | 76.52 | 76.38 | 76.49 | 76.49 | 0.39% | 4,143 |
| Feb 9, 2026 | 76.13 | 76.23 | 76.10 | 76.19 | 76.19 | 0.05% | 15,518 |
| Feb 6, 2026 | 76.18 | 76.23 | 76.11 | 76.15 | 76.15 | -0.08% | 9,012 |
| Feb 5, 2026 | 76.00 | 76.23 | 75.98 | 76.21 | 76.21 | 0.51% | 13,950 |
| Feb 4, 2026 | 75.87 | 75.90 | 75.80 | 75.82 | 75.82 | -0.05% | 19,404 |
| Feb 3, 2026 | 75.80 | 75.89 | 75.76 | 75.86 | 75.86 | 0.07% | 19,647 |
| Feb 2, 2026 | 75.87 | 75.91 | 75.78 | 75.81 | 75.81 | -0.45% | 37,578 |
| Jan 30, 2026 | 76.31 | 76.43 | 75.80 | 76.15 | 75.91 | -0.03% | 102,891 |
| Jan 29, 2026 | 76.02 | 76.26 | 76.02 | 76.17 | 75.93 | 0.08% | 10,879 |
| Jan 28, 2026 | 76.10 | 76.19 | 76.06 | 76.11 | 75.87 | -0.05% | 11,595 |
| Jan 27, 2026 | 76.18 | 76.28 | 76.15 | 76.15 | 75.91 | -0.13% | 7,201 |
| Jan 26, 2026 | 76.35 | 76.35 | 76.24 | 76.25 | 76.01 | 0.07% | 25,340 |
| Jan 23, 2026 | 76.06 | 76.20 | 76.06 | 76.20 | 75.96 | 0.16% | 12,348 |
| Jan 22, 2026 | 76.06 | 76.10 | 75.97 | 76.08 | 75.84 | 0.06% | 10,027 |
| Jan 21, 2026 | 75.92 | 76.04 | 75.92 | 76.04 | 75.80 | 0.15% | 2,823 |
| Jan 20, 2026 | 75.86 | 75.98 | 75.86 | 75.92 | 75.68 | -0.28% | 48,704 |
| Jan 16, 2026 | 76.20 | 76.25 | 76.09 | 76.13 | 75.89 | -0.20% | 21,098 |
| Jan 15, 2026 | 76.46 | 76.46 | 76.28 | 76.28 | 76.04 | -0.14% | 16,679 |
| Jan 14, 2026 | 76.24 | 76.42 | 76.24 | 76.39 | 76.15 | 0.21% | 16,127 |
| Jan 13, 2026 | 76.27 | 76.30 | 76.20 | 76.23 | 75.99 | 0.05% | 19,408 |
| Jan 12, 2026 | 76.13 | 76.25 | 76.12 | 76.19 | 75.95 | -0.08% | 16,419 |
| Jan 9, 2026 | 76.18 | 76.27 | 76.12 | 76.25 | 76.01 | 0.09% | 20,887 |
| Jan 8, 2026 | 76.13 | 76.24 | 76.13 | 76.18 | 75.94 | -0.21% | 22,768 |
| Jan 7, 2026 | 76.30 | 76.41 | 76.29 | 76.34 | 76.10 | 0.18% | 12,241 |
| Jan 6, 2026 | 76.21 | 76.22 | 76.07 | 76.20 | 75.96 | - | 80,201 |
| Jan 5, 2026 | 76.28 | 76.28 | 76.12 | 76.20 | 75.96 | 0.14% | 63,775 |
| Jan 2, 2026 | 76.24 | 76.24 | 76.07 | 76.09 | 75.85 | -0.07% | 22,129 |
| Dec 31, 2025 | 76.28 | 76.29 | 76.14 | 76.15 | 75.91 | -0.19% | 18,264 |
| Dec 30, 2025 | 76.30 | 76.34 | 76.25 | 76.29 | 76.05 | -0.03% | 7,977 |
| Dec 29, 2025 | 76.33 | 76.33 | 76.27 | 76.31 | 76.07 | 0.11% | 33,341 |
| Dec 26, 2025 | 76.30 | 76.30 | 76.17 | 76.23 | 75.99 | 0.04% | 24,100 |
| Dec 24, 2025 | 76.16 | 76.20 | 76.11 | 76.20 | 75.96 | 0.22% | 23,847 |
| Dec 23, 2025 | 75.99 | 76.11 | 75.95 | 76.03 | 75.79 | -0.04% | 9,674 |
| Dec 22, 2025 | 76.06 | 76.09 | 76.02 | 76.06 | 75.82 | -0.07% | 22,939 |
| Dec 19, 2025 | 76.19 | 76.19 | 76.10 | 76.11 | 75.87 | -0.17% | 12,914 |
| Dec 18, 2025 | 76.20 | 76.28 | 76.18 | 76.24 | 76.00 | -0.16% | 22,858 |
| Dec 17, 2025 | 76.28 | 76.36 | 76.28 | 76.36 | 75.88 | - | 3,494 |
| Dec 16, 2025 | 76.17 | 76.36 | 76.17 | 76.36 | 75.88 | 0.21% | 12,253 |