Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
75.81
+0.68 (0.91%)
Aug 1, 2025, 4:00 PM - Market closed
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |