Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
77.16
+0.13 (0.16%)
At close: Oct 21, 2025, 4:00 PM EDT
77.16
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:10 PM EDT
VTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 77.15 | 77.20 | 77.15 | 77.17 | - | 0.18% | 7,148 |
| Oct 20, 2025 | 77.00 | 77.05 | 76.98 | 77.03 | 77.03 | 0.05% | 22,694 |
| Oct 17, 2025 | 77.01 | 77.02 | 76.90 | 76.99 | 76.99 | -0.11% | 16,629 |
| Oct 16, 2025 | 76.76 | 77.08 | 76.75 | 77.08 | 77.08 | 0.38% | 23,387 |
| Oct 15, 2025 | 76.87 | 76.95 | 76.76 | 76.79 | 76.79 | -0.09% | 63,306 |
| Oct 14, 2025 | 76.75 | 76.86 | 76.73 | 76.86 | 76.86 | 0.16% | 10,832 |
| Oct 13, 2025 | 76.76 | 76.76 | 76.60 | 76.74 | 76.74 | 0.05% | 12,911 |
| Oct 10, 2025 | 76.52 | 76.73 | 76.47 | 76.70 | 76.70 | 0.54% | 5,639 |
| Oct 9, 2025 | 76.29 | 76.30 | 76.25 | 76.29 | 76.29 | - | 10,625 |
| Oct 8, 2025 | 76.44 | 76.44 | 76.28 | 76.29 | 76.29 | -0.01% | 16,316 |
| Oct 7, 2025 | 76.25 | 76.37 | 76.22 | 76.30 | 76.30 | 0.20% | 6,431 |
| Oct 6, 2025 | 76.15 | 76.27 | 76.14 | 76.15 | 76.15 | -0.22% | 31,556 |
| Oct 3, 2025 | 76.45 | 76.45 | 76.32 | 76.32 | 76.32 | -0.13% | 20,835 |
| Oct 2, 2025 | 76.35 | 76.44 | 76.34 | 76.42 | 76.42 | 0.09% | 7,077 |
| Oct 1, 2025 | 76.44 | 76.46 | 76.28 | 76.35 | 76.35 | -0.05% | 20,359 |
| Sep 30, 2025 | 76.47 | 76.56 | 76.39 | 76.39 | 76.17 | -0.04% | 8,780 |
| Sep 29, 2025 | 76.33 | 76.46 | 76.33 | 76.42 | 76.20 | 0.25% | 10,353 |
| Sep 26, 2025 | 76.29 | 76.33 | 76.21 | 76.23 | 76.00 | -0.02% | 4,716 |
| Sep 25, 2025 | 76.24 | 76.26 | 76.14 | 76.24 | 76.02 | -0.12% | 12,670 |
| Sep 24, 2025 | 76.46 | 76.46 | 76.32 | 76.33 | 76.11 | -0.18% | 11,520 |
| Sep 23, 2025 | 76.38 | 76.50 | 76.32 | 76.47 | 76.25 | 0.18% | 15,404 |
| Sep 22, 2025 | 76.51 | 76.51 | 76.29 | 76.33 | 76.11 | -0.09% | 6,992 |
| Sep 19, 2025 | 76.38 | 76.43 | 76.35 | 76.40 | 76.18 | -0.03% | 6,754 |
| Sep 18, 2025 | 76.47 | 76.52 | 76.40 | 76.42 | 76.20 | -0.29% | 7,800 |
| Sep 17, 2025 | 76.84 | 77.61 | 76.64 | 76.65 | 76.42 | -0.13% | 10,512 |
| Sep 16, 2025 | 76.68 | 76.79 | 76.68 | 76.74 | 76.52 | 0.10% | 14,560 |
| Sep 15, 2025 | 76.74 | 76.74 | 76.67 | 76.67 | 76.44 | 0.10% | 10,319 |
| Sep 12, 2025 | 76.60 | 76.60 | 76.50 | 76.60 | 76.37 | -0.12% | 11,244 |
| Sep 11, 2025 | 76.72 | 76.81 | 76.67 | 76.69 | 76.46 | 0.09% | 6,080 |
| Sep 10, 2025 | 76.55 | 76.68 | 76.51 | 76.62 | 76.39 | 0.17% | 73,050 |
| Sep 9, 2025 | 76.60 | 76.65 | 76.46 | 76.49 | 76.27 | -0.20% | 12,197 |
| Sep 8, 2025 | 76.60 | 76.65 | 76.56 | 76.65 | 76.42 | 0.32% | 6,312 |
| Sep 5, 2025 | 76.45 | 76.47 | 76.40 | 76.40 | 76.18 | 0.48% | 11,094 |
| Sep 4, 2025 | 75.99 | 76.04 | 75.93 | 76.04 | 75.81 | 0.27% | 22,787 |
| Sep 3, 2025 | 75.61 | 75.88 | 75.61 | 75.83 | 75.61 | 0.34% | 6,567 |
| Sep 2, 2025 | 75.59 | 81.98 | 75.51 | 75.57 | 75.35 | -0.47% | 28,482 |
| Aug 29, 2025 | 75.94 | 76.00 | 75.93 | 75.93 | 75.52 | -0.08% | 6,353 |
| Aug 28, 2025 | 76.68 | 76.68 | 75.91 | 75.99 | 75.58 | 0.16% | 8,984 |
| Aug 27, 2025 | 75.76 | 75.89 | 75.68 | 75.87 | 75.46 | 0.05% | 7,492 |
| Aug 26, 2025 | 75.79 | 75.85 | 75.72 | 75.83 | 75.42 | 0.14% | 22,433 |
| Aug 25, 2025 | 75.73 | 75.79 | 75.69 | 75.72 | 75.31 | -0.11% | 11,126 |
| Aug 22, 2025 | 75.64 | 83.20 | 75.64 | 75.81 | 75.40 | 0.41% | 9,940 |
| Aug 21, 2025 | 75.60 | 75.60 | 75.46 | 75.50 | 75.09 | -0.22% | 14,778 |
| Aug 20, 2025 | 75.64 | 75.69 | 75.64 | 75.67 | 75.26 | 0.09% | 6,072 |
| Aug 19, 2025 | 75.56 | 75.63 | 75.54 | 75.60 | 75.19 | 0.22% | 4,802 |
| Aug 18, 2025 | 75.56 | 75.56 | 75.43 | 75.44 | 75.03 | -0.07% | 9,737 |
| Aug 15, 2025 | 75.61 | 75.62 | 75.47 | 75.49 | 75.08 | -0.18% | 5,525 |
| Aug 14, 2025 | 75.76 | 75.76 | 75.61 | 75.63 | 75.22 | -0.28% | 12,883 |
| Aug 13, 2025 | 75.83 | 75.88 | 75.79 | 75.84 | 75.43 | 0.33% | 6,411 |
| Aug 12, 2025 | 75.60 | 75.60 | 75.50 | 75.59 | 75.19 | -0.07% | 10,610 |