Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
75.81
+0.09 (0.11%)
Aug 26, 2025, 4:00 PM - Market closed
VTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 75.79 | 75.79 | 75.72 | 75.76 | - | 0.05% | 7,323 |
| Aug 25, 2025 | 75.73 | 75.79 | 75.69 | 75.72 | 75.72 | -0.11% | 11,126 |
| Aug 22, 2025 | 75.64 | 83.20 | 75.64 | 75.81 | 75.81 | 0.41% | 9,940 |
| Aug 21, 2025 | 75.60 | 75.60 | 75.46 | 75.50 | 75.50 | -0.22% | 14,778 |
| Aug 20, 2025 | 75.64 | 75.69 | 75.64 | 75.67 | 75.67 | 0.09% | 6,072 |
| Aug 19, 2025 | 75.56 | 75.63 | 75.54 | 75.60 | 75.60 | 0.22% | 4,802 |
| Aug 18, 2025 | 75.56 | 75.56 | 75.43 | 75.44 | 75.44 | -0.07% | 9,737 |
| Aug 15, 2025 | 75.61 | 75.62 | 75.47 | 75.49 | 75.49 | -0.18% | 5,525 |
| Aug 14, 2025 | 75.76 | 75.76 | 75.61 | 75.63 | 75.63 | -0.28% | 12,883 |
| Aug 13, 2025 | 75.83 | 75.88 | 75.79 | 75.84 | 75.84 | 0.33% | 6,411 |
| Aug 12, 2025 | 75.60 | 75.60 | 75.50 | 75.59 | 75.59 | -0.07% | 10,610 |
| Aug 11, 2025 | 75.71 | 75.73 | 75.64 | 75.65 | 75.65 | 0.03% | 24,483 |
| Aug 8, 2025 | 75.72 | 75.72 | 75.60 | 75.63 | 75.63 | -0.18% | 25,715 |
| Aug 7, 2025 | 75.79 | 75.86 | 75.73 | 75.76 | 75.76 | -0.06% | 5,311 |
| Aug 6, 2025 | 75.82 | 75.83 | 75.73 | 75.81 | 75.81 | -0.09% | 6,011 |
| Aug 5, 2025 | 75.84 | 75.89 | 75.78 | 75.88 | 75.88 | 0.01% | 7,920 |
| Aug 4, 2025 | 75.90 | 75.91 | 75.77 | 75.87 | 75.87 | 0.08% | 10,087 |
| Aug 1, 2025 | 75.60 | 75.81 | 75.60 | 75.81 | 75.81 | 0.64% | 5,797 |
| Jul 31, 2025 | 75.48 | 75.48 | 75.32 | 75.32 | 75.13 | 0.05% | 3,755 |
| Jul 30, 2025 | 75.34 | 75.37 | 75.29 | 75.29 | 75.10 | -0.26% | 1,544 |
| Jul 29, 2025 | 75.20 | 75.49 | 75.20 | 75.49 | 75.29 | 0.49% | 2,729 |
| Jul 28, 2025 | 75.13 | 75.13 | 75.12 | 75.12 | 74.93 | -0.14% | 824 |
| Jul 25, 2025 | 75.10 | 75.24 | 75.10 | 75.23 | 75.04 | 0.21% | 2,042 |
| Jul 24, 2025 | 74.97 | 75.15 | 74.97 | 75.07 | 74.88 | -0.13% | 4,134 |
| Jul 23, 2025 | 75.29 | 75.29 | 75.15 | 75.16 | 74.97 | -0.27% | 8,838 |
| Jul 22, 2025 | 75.37 | 75.41 | 75.37 | 75.37 | 75.18 | 0.22% | 13,769 |
| Jul 21, 2025 | 75.16 | 75.28 | 75.16 | 75.20 | 75.01 | 0.30% | 1,050 |
| Jul 18, 2025 | 74.98 | 75.04 | 74.97 | 74.98 | 74.79 | 0.15% | 3,033 |
| Jul 17, 2025 | 74.92 | 74.98 | 74.82 | 74.86 | 74.67 | -0.02% | 6,604 |
| Jul 16, 2025 | 74.85 | 74.92 | 74.77 | 74.88 | 74.69 | 0.20% | 29,933 |
| Jul 15, 2025 | 75.05 | 75.05 | 74.71 | 74.73 | 74.54 | -0.32% | 10,661 |
| Jul 14, 2025 | 75.04 | 75.04 | 74.89 | 74.97 | 74.78 | - | 9,316 |
| Jul 11, 2025 | 75.10 | 75.10 | 74.97 | 74.97 | 74.78 | -0.38% | 2,624 |
| Jul 10, 2025 | 75.22 | 75.26 | 75.17 | 75.26 | 75.07 | 0.02% | 4,728 |