Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
76.35
-0.19 (-0.25%)
Dec 4, 2025, 4:00 PM EST - Market closed
VTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76.52 | 76.52 | 76.35 | 76.35 | 76.35 | -0.25% | 7,691 |
| Dec 3, 2025 | 76.59 | 76.59 | 76.47 | 76.54 | 76.54 | 0.12% | 10,115 |
| Dec 2, 2025 | 76.39 | 76.47 | 76.36 | 76.45 | 76.45 | 0.06% | 19,522 |
| Dec 1, 2025 | 76.48 | 76.50 | 76.38 | 76.41 | 76.41 | -0.70% | 25,543 |
| Nov 28, 2025 | 77.04 | 77.04 | 76.91 | 76.95 | 76.72 | -0.12% | 5,019 |
| Nov 26, 2025 | 76.99 | 77.84 | 76.86 | 77.04 | 76.82 | 0.07% | 14,226 |
| Nov 25, 2025 | 76.97 | 77.04 | 76.92 | 76.99 | 76.77 | 0.17% | 14,949 |
| Nov 24, 2025 | 76.88 | 76.88 | 76.78 | 76.86 | 76.64 | 0.16% | 16,230 |
| Nov 21, 2025 | 76.76 | 76.76 | 76.65 | 76.74 | 76.52 | 0.18% | 15,879 |
| Nov 20, 2025 | 76.47 | 76.60 | 76.47 | 76.60 | 76.38 | 0.21% | 20,126 |
| Nov 19, 2025 | 76.54 | 76.54 | 76.44 | 76.44 | 76.22 | -0.03% | 16,147 |
| Nov 18, 2025 | 76.58 | 76.59 | 76.42 | 76.47 | 76.24 | 0.07% | 10,997 |
| Nov 17, 2025 | 76.45 | 76.45 | 76.37 | 76.41 | 76.19 | 0.05% | 31,251 |
| Nov 14, 2025 | 76.59 | 76.62 | 76.36 | 76.37 | 76.15 | -0.17% | 22,169 |
| Nov 13, 2025 | 76.55 | 76.58 | 76.49 | 76.50 | 76.28 | -0.20% | 25,402 |
| Nov 12, 2025 | 76.63 | 76.70 | 76.60 | 76.66 | 76.43 | 0.01% | 17,086 |
| Nov 11, 2025 | 76.62 | 76.67 | 76.56 | 76.65 | 76.42 | 0.25% | 9,740 |
| Nov 10, 2025 | 76.52 | 76.52 | 76.43 | 76.46 | 76.23 | -0.10% | 32,390 |
| Nov 7, 2025 | 76.46 | 76.64 | 76.46 | 76.54 | 76.31 | - | 20,809 |
| Nov 6, 2025 | 76.43 | 76.55 | 76.43 | 76.53 | 76.31 | 0.40% | 37,650 |
| Nov 5, 2025 | 76.42 | 76.42 | 76.22 | 76.23 | 76.00 | -0.39% | 16,253 |
| Nov 4, 2025 | 76.44 | 76.54 | 76.44 | 76.52 | 76.30 | 0.09% | 12,769 |
| Nov 3, 2025 | 76.37 | 76.50 | 76.37 | 76.45 | 76.23 | -0.28% | 12,394 |
| Oct 31, 2025 | 76.71 | 76.72 | 76.64 | 76.66 | 76.26 | -0.01% | 17,756 |
| Oct 30, 2025 | 76.62 | 76.75 | 76.57 | 76.67 | 76.27 | -0.12% | 34,727 |
| Oct 29, 2025 | 77.11 | 77.11 | 76.76 | 76.77 | 76.36 | -0.49% | 18,941 |
| Oct 28, 2025 | 77.07 | 77.15 | 77.04 | 77.14 | 76.73 | 0.08% | 14,268 |
| Oct 27, 2025 | 76.98 | 77.08 | 76.89 | 77.08 | 76.67 | 0.05% | 29,894 |
| Oct 24, 2025 | 77.13 | 77.13 | 76.99 | 77.04 | 76.63 | 0.04% | 36,371 |
| Oct 23, 2025 | 77.05 | 77.09 | 77.00 | 77.01 | 76.60 | -0.23% | 16,878 |
| Oct 22, 2025 | 77.19 | 77.21 | 77.11 | 77.19 | 76.78 | 0.05% | 14,030 |
| Oct 21, 2025 | 77.15 | 77.20 | 77.15 | 77.16 | 76.75 | 0.16% | 15,200 |
| Oct 20, 2025 | 77.00 | 77.05 | 76.98 | 77.03 | 76.62 | 0.05% | 22,694 |
| Oct 17, 2025 | 77.01 | 77.02 | 76.90 | 76.99 | 76.58 | -0.11% | 16,629 |
| Oct 16, 2025 | 76.76 | 77.08 | 76.75 | 77.08 | 76.67 | 0.38% | 23,387 |
| Oct 15, 2025 | 76.87 | 76.95 | 76.76 | 76.79 | 76.38 | -0.09% | 63,306 |
| Oct 14, 2025 | 76.75 | 76.86 | 76.73 | 76.86 | 76.45 | 0.16% | 10,832 |
| Oct 13, 2025 | 76.76 | 76.76 | 76.60 | 76.74 | 76.33 | 0.05% | 12,911 |
| Oct 10, 2025 | 76.52 | 76.73 | 76.47 | 76.70 | 76.29 | 0.54% | 5,639 |
| Oct 9, 2025 | 76.29 | 76.30 | 76.25 | 76.29 | 75.89 | - | 10,625 |
| Oct 8, 2025 | 76.44 | 76.44 | 76.28 | 76.29 | 75.89 | -0.01% | 16,316 |
| Oct 7, 2025 | 76.25 | 76.37 | 76.22 | 76.30 | 75.89 | 0.20% | 6,431 |
| Oct 6, 2025 | 76.15 | 76.27 | 76.14 | 76.15 | 75.74 | -0.22% | 31,556 |
| Oct 3, 2025 | 76.45 | 76.45 | 76.32 | 76.32 | 75.91 | -0.13% | 20,835 |
| Oct 2, 2025 | 76.35 | 76.44 | 76.34 | 76.42 | 76.01 | 0.09% | 7,077 |
| Oct 1, 2025 | 76.44 | 76.46 | 76.28 | 76.35 | 75.95 | -0.05% | 20,359 |
| Sep 30, 2025 | 76.47 | 76.56 | 76.39 | 76.39 | 75.76 | -0.04% | 8,780 |
| Sep 29, 2025 | 76.33 | 76.46 | 76.33 | 76.42 | 75.79 | 0.25% | 10,353 |
| Sep 26, 2025 | 76.29 | 76.33 | 76.21 | 76.23 | 75.60 | -0.02% | 4,716 |
| Sep 25, 2025 | 76.24 | 76.26 | 76.14 | 76.24 | 75.62 | -0.12% | 12,670 |