Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
74.44
-0.21 (-0.28%)
At close: Jul 13, 2026, 4:00 PM EDT
74.44
0.00 (0.00%)
After-hours: Jul 13, 2026, 8:00 PM EDT
VTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 74.55 | 74.58 | 74.43 | 74.44 | 74.44 | -0.28% | 55,922 |
| Jul 10, 2026 | 74.70 | 74.75 | 74.62 | 74.65 | 74.65 | -0.07% | 30,438 |
| Jul 9, 2026 | 74.64 | 74.75 | 74.61 | 74.70 | 74.70 | 0.12% | 30,820 |
| Jul 8, 2026 | 74.59 | 74.62 | 74.49 | 74.61 | 74.61 | -0.11% | 73,059 |
| Jul 7, 2026 | 74.89 | 74.89 | 74.68 | 74.69 | 74.69 | -0.40% | 26,990 |
| Jul 6, 2026 | 74.98 | 74.99 | 74.90 | 74.99 | 74.99 | -0.03% | 56,595 |
| Jul 2, 2026 | 74.95 | 75.04 | 74.92 | 75.01 | 75.01 | 0.13% | 37,672 |
| Jul 1, 2026 | 74.91 | 75.06 | 74.85 | 74.91 | 74.91 | -0.17% | 46,841 |
| Jun 30, 2026 | 75.50 | 75.50 | 75.28 | 75.28 | 75.04 | -0.42% | 54,988 |
| Jun 29, 2026 | 75.54 | 75.62 | 75.54 | 75.60 | 75.36 | 0.04% | 23,472 |
| Jun 26, 2026 | 75.46 | 75.59 | 75.46 | 75.57 | 75.33 | 0.12% | 57,916 |
| Jun 25, 2026 | 75.50 | 75.60 | 75.46 | 75.48 | 75.24 | 0.05% | 36,674 |
| Jun 24, 2026 | 75.31 | 75.49 | 75.31 | 75.45 | 75.20 | 0.48% | 20,009 |
| Jun 23, 2026 | 75.11 | 75.16 | 75.06 | 75.09 | 74.84 | 0.09% | 10,313 |
| Jun 22, 2026 | 75.03 | 75.10 | 74.97 | 75.02 | 74.78 | -0.26% | 43,140 |
| Jun 18, 2026 | 75.28 | 75.36 | 75.18 | 75.22 | 74.97 | 0.19% | 38,935 |
| Jun 17, 2026 | 75.31 | 75.32 | 75.04 | 75.07 | 74.83 | -0.29% | 57,152 |
| Jun 16, 2026 | 75.20 | 75.32 | 75.12 | 75.29 | 75.05 | 0.21% | 34,479 |
| Jun 15, 2026 | 75.36 | 75.36 | 75.07 | 75.14 | 74.89 | 0.07% | 27,653 |
| Jun 12, 2026 | 75.11 | 75.12 | 74.99 | 75.08 | 74.84 | -0.08% | 20,334 |
| Jun 11, 2026 | 74.82 | 75.20 | 74.80 | 75.14 | 74.90 | 0.48% | 28,230 |
| Jun 10, 2026 | 74.87 | 74.90 | 74.72 | 74.78 | 74.54 | -0.05% | 39,809 |
| Jun 9, 2026 | 74.76 | 74.84 | 74.74 | 74.82 | 74.57 | 0.18% | 12,791 |
| Jun 8, 2026 | 74.86 | 74.86 | 74.67 | 74.68 | 74.44 | -0.05% | 38,208 |
| Jun 5, 2026 | 74.78 | 74.80 | 74.72 | 74.72 | 74.48 | -0.39% | 20,896 |
| Jun 4, 2026 | 75.07 | 75.07 | 74.97 | 75.01 | 74.77 | 0.11% | 24,576 |
| Jun 3, 2026 | 74.89 | 74.98 | 74.86 | 74.93 | 74.68 | -0.17% | 63,864 |
| Jun 2, 2026 | 75.06 | 75.10 | 75.01 | 75.05 | 74.81 | 0.01% | 41,467 |
| Jun 1, 2026 | 75.34 | 75.34 | 74.78 | 75.04 | 74.80 | -0.02% | 56,353 |
| May 29, 2026 | 75.27 | 75.34 | 75.21 | 75.26 | 74.81 | 0.09% | 39,396 |
| May 28, 2026 | 75.11 | 75.50 | 75.06 | 75.19 | 74.74 | 0.17% | 23,823 |
| May 27, 2026 | 75.09 | 75.17 | 75.07 | 75.07 | 74.62 | 0.06% | 169,593 |
| May 26, 2026 | 75.06 | 75.17 | 74.96 | 75.02 | 74.57 | 0.28% | 40,589 |
| May 22, 2026 | 74.90 | 74.90 | 74.69 | 74.81 | 74.37 | 0.11% | 23,764 |
| May 21, 2026 | 74.63 | 75.15 | 74.46 | 74.73 | 74.28 | 0.03% | 35,755 |
| May 20, 2026 | 74.38 | 74.75 | 74.38 | 74.71 | 74.26 | 0.46% | 36,270 |
| May 19, 2026 | 74.33 | 74.42 | 74.27 | 74.37 | 73.93 | -0.27% | 47,711 |
| May 18, 2026 | 74.65 | 74.65 | 74.50 | 74.57 | 74.12 | 0.03% | 28,477 |
| May 15, 2026 | 74.63 | 74.67 | 74.53 | 74.55 | 74.10 | -0.57% | 42,273 |
| May 14, 2026 | 75.13 | 75.19 | 74.98 | 74.98 | 74.53 | -0.04% | 41,009 |
| May 13, 2026 | 75.00 | 75.06 | 74.93 | 75.01 | 74.56 | -0.01% | 23,500 |
| May 12, 2026 | 75.08 | 75.08 | 75.01 | 75.02 | 74.57 | -0.27% | 25,259 |
| May 11, 2026 | 75.35 | 75.37 | 75.22 | 75.22 | 74.77 | -0.25% | 27,973 |
| May 8, 2026 | 75.45 | 75.47 | 75.40 | 75.41 | 74.96 | 0.18% | 10,421 |
| May 7, 2026 | 75.50 | 75.52 | 75.24 | 75.27 | 74.82 | -0.20% | 24,985 |
| May 6, 2026 | 75.37 | 75.45 | 75.37 | 75.42 | 74.97 | 0.37% | 24,109 |
| May 5, 2026 | 75.13 | 75.18 | 75.09 | 75.14 | 74.69 | 0.12% | 24,681 |
| May 4, 2026 | 75.19 | 75.19 | 74.94 | 75.05 | 74.60 | -0.26% | 27,288 |
| May 1, 2026 | 75.26 | 75.38 | 75.19 | 75.24 | 74.79 | 0.15% | 14,125 |
| Apr 30, 2026 | 75.44 | 75.46 | 75.35 | 75.36 | 74.68 | 0.02% | 46,246 |