Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
76.23
-0.01 (-0.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.29 | 76.33 | 76.21 | 76.23 | 76.23 | -0.02% | 4,714 |
| Sep 25, 2025 | 76.24 | 76.26 | 76.14 | 76.24 | 76.24 | -0.12% | 12,670 |
| Sep 24, 2025 | 76.46 | 76.46 | 76.32 | 76.33 | 76.33 | -0.18% | 11,520 |
| Sep 23, 2025 | 76.38 | 76.50 | 76.32 | 76.47 | 76.47 | 0.18% | 15,404 |
| Sep 22, 2025 | 76.51 | 76.51 | 76.29 | 76.33 | 76.33 | -0.09% | 6,992 |
| Sep 19, 2025 | 76.38 | 76.43 | 76.35 | 76.40 | 76.40 | -0.03% | 6,754 |
| Sep 18, 2025 | 76.47 | 76.52 | 76.40 | 76.42 | 76.42 | -0.29% | 7,800 |
| Sep 17, 2025 | 76.84 | 77.61 | 76.64 | 76.65 | 76.65 | -0.13% | 10,512 |
| Sep 16, 2025 | 76.68 | 76.79 | 76.68 | 76.74 | 76.74 | 0.10% | 14,560 |
| Sep 15, 2025 | 76.74 | 76.74 | 76.67 | 76.67 | 76.67 | 0.10% | 10,319 |
| Sep 12, 2025 | 76.60 | 76.60 | 76.50 | 76.60 | 76.60 | -0.12% | 11,244 |
| Sep 11, 2025 | 76.72 | 76.81 | 76.67 | 76.69 | 76.69 | 0.09% | 6,080 |
| Sep 10, 2025 | 76.55 | 76.68 | 76.51 | 76.62 | 76.62 | 0.17% | 73,050 |
| Sep 9, 2025 | 76.60 | 76.65 | 76.46 | 76.49 | 76.49 | -0.20% | 12,197 |
| Sep 8, 2025 | 76.60 | 76.65 | 76.56 | 76.65 | 76.65 | 0.32% | 6,312 |
| Sep 5, 2025 | 76.45 | 76.47 | 76.40 | 76.40 | 76.40 | 0.48% | 11,094 |
| Sep 4, 2025 | 75.99 | 76.04 | 75.93 | 76.04 | 76.04 | 0.27% | 22,787 |
| Sep 3, 2025 | 75.61 | 75.88 | 75.61 | 75.83 | 75.83 | 0.34% | 6,567 |
| Sep 2, 2025 | 75.59 | 81.98 | 75.51 | 75.57 | 75.57 | -0.47% | 28,482 |
| Aug 29, 2025 | 75.94 | 76.00 | 75.93 | 75.93 | 75.74 | -0.08% | 6,353 |
| Aug 28, 2025 | 76.68 | 76.68 | 75.91 | 75.99 | 75.80 | 0.16% | 8,984 |
| Aug 27, 2025 | 75.76 | 75.89 | 75.68 | 75.87 | 75.68 | 0.05% | 7,492 |
| Aug 26, 2025 | 75.79 | 75.85 | 75.72 | 75.83 | 75.64 | 0.14% | 22,433 |
| Aug 25, 2025 | 75.73 | 75.79 | 75.69 | 75.72 | 75.54 | -0.11% | 11,126 |
| Aug 22, 2025 | 75.64 | 83.20 | 75.64 | 75.81 | 75.62 | 0.41% | 9,940 |
| Aug 21, 2025 | 75.60 | 75.60 | 75.46 | 75.50 | 75.31 | -0.22% | 14,778 |
| Aug 20, 2025 | 75.64 | 75.69 | 75.64 | 75.67 | 75.48 | 0.09% | 6,072 |
| Aug 19, 2025 | 75.56 | 75.63 | 75.54 | 75.60 | 75.42 | 0.22% | 4,802 |
| Aug 18, 2025 | 75.56 | 75.56 | 75.43 | 75.44 | 75.25 | -0.07% | 9,737 |
| Aug 15, 2025 | 75.61 | 75.62 | 75.47 | 75.49 | 75.30 | -0.18% | 5,525 |
| Aug 14, 2025 | 75.76 | 75.76 | 75.61 | 75.63 | 75.44 | -0.28% | 12,883 |
| Aug 13, 2025 | 75.83 | 75.88 | 75.79 | 75.84 | 75.65 | 0.33% | 6,411 |
| Aug 12, 2025 | 75.60 | 75.60 | 75.50 | 75.59 | 75.41 | -0.07% | 10,610 |
| Aug 11, 2025 | 75.71 | 75.73 | 75.64 | 75.65 | 75.46 | 0.03% | 24,483 |
| Aug 8, 2025 | 75.72 | 75.72 | 75.60 | 75.63 | 75.44 | -0.18% | 25,715 |
| Aug 7, 2025 | 75.79 | 75.86 | 75.73 | 75.76 | 75.57 | -0.06% | 5,311 |
| Aug 6, 2025 | 75.82 | 75.83 | 75.73 | 75.81 | 75.62 | -0.09% | 6,011 |
| Aug 5, 2025 | 75.84 | 75.89 | 75.78 | 75.88 | 75.69 | 0.01% | 7,920 |
| Aug 4, 2025 | 75.90 | 75.91 | 75.77 | 75.87 | 75.68 | 0.08% | 10,087 |
| Aug 1, 2025 | 75.60 | 75.81 | 75.60 | 75.81 | 75.62 | 0.64% | 5,797 |
| Jul 31, 2025 | 75.48 | 75.48 | 75.32 | 75.32 | 74.95 | 0.05% | 3,755 |
| Jul 30, 2025 | 75.34 | 75.37 | 75.29 | 75.29 | 74.91 | -0.26% | 1,544 |
| Jul 29, 2025 | 75.20 | 75.49 | 75.20 | 75.49 | 75.11 | 0.49% | 2,729 |
| Jul 28, 2025 | 75.13 | 75.13 | 75.12 | 75.12 | 74.74 | -0.14% | 824 |
| Jul 25, 2025 | 75.10 | 75.24 | 75.10 | 75.23 | 74.85 | 0.21% | 2,042 |
| Jul 24, 2025 | 74.97 | 75.15 | 74.97 | 75.07 | 74.69 | -0.13% | 4,134 |
| Jul 23, 2025 | 75.29 | 75.29 | 75.15 | 75.16 | 74.79 | -0.27% | 8,838 |
| Jul 22, 2025 | 75.37 | 75.41 | 75.37 | 75.37 | 74.99 | 0.22% | 13,769 |
| Jul 21, 2025 | 75.16 | 75.28 | 75.16 | 75.20 | 74.83 | 0.30% | 1,050 |
| Jul 18, 2025 | 74.98 | 75.04 | 74.97 | 74.98 | 74.60 | 0.15% | 3,033 |