Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
75.22
+0.15 (0.19%)
Jun 18, 2026, 4:00 PM EDT - Market closed
VTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 75.28 | 75.36 | 75.18 | 75.22 | 75.22 | 0.19% | 38,935 |
| Jun 17, 2026 | 75.31 | 75.32 | 75.04 | 75.07 | 75.07 | -0.29% | 57,137 |
| Jun 16, 2026 | 75.20 | 75.32 | 75.12 | 75.29 | 75.29 | 0.21% | 34,349 |
| Jun 15, 2026 | 75.36 | 75.36 | 75.07 | 75.14 | 75.14 | 0.07% | 27,326 |
| Jun 12, 2026 | 75.11 | 75.12 | 74.99 | 75.08 | 75.08 | -0.08% | 20,334 |
| Jun 11, 2026 | 74.82 | 75.20 | 74.80 | 75.14 | 75.14 | 0.48% | 27,930 |
| Jun 10, 2026 | 74.87 | 74.90 | 74.72 | 74.78 | 74.78 | -0.05% | 39,354 |
| Jun 9, 2026 | 74.76 | 74.84 | 74.74 | 74.82 | 74.82 | 0.18% | 12,786 |
| Jun 8, 2026 | 74.86 | 74.86 | 74.67 | 74.68 | 74.68 | -0.05% | 38,208 |
| Jun 5, 2026 | 74.78 | 74.80 | 74.72 | 74.72 | 74.72 | -0.39% | 20,896 |
| Jun 4, 2026 | 75.07 | 75.07 | 74.97 | 75.01 | 75.01 | 0.11% | 24,574 |
| Jun 3, 2026 | 74.89 | 74.98 | 74.86 | 74.93 | 74.93 | -0.17% | 63,574 |
| Jun 2, 2026 | 75.06 | 75.10 | 75.01 | 75.05 | 75.05 | 0.01% | 40,956 |
| Jun 1, 2026 | 75.34 | 75.34 | 74.78 | 75.04 | 75.04 | -0.02% | 56,353 |
| May 29, 2026 | 75.27 | 75.34 | 75.21 | 75.26 | 75.05 | 0.09% | 39,396 |
| May 28, 2026 | 75.11 | 75.50 | 75.06 | 75.19 | 74.98 | 0.17% | 23,823 |
| May 27, 2026 | 75.09 | 75.17 | 75.07 | 75.07 | 74.86 | 0.06% | 169,593 |
| May 26, 2026 | 75.06 | 75.17 | 74.96 | 75.02 | 74.81 | 0.28% | 40,589 |
| May 22, 2026 | 74.90 | 74.90 | 74.69 | 74.81 | 74.61 | 0.11% | 23,764 |
| May 21, 2026 | 74.63 | 75.15 | 74.46 | 74.73 | 74.52 | 0.03% | 35,755 |
| May 20, 2026 | 74.38 | 74.75 | 74.38 | 74.71 | 74.50 | 0.46% | 36,270 |
| May 19, 2026 | 74.33 | 74.42 | 74.27 | 74.37 | 74.16 | -0.27% | 47,711 |
| May 18, 2026 | 74.65 | 74.65 | 74.50 | 74.57 | 74.36 | 0.03% | 28,477 |
| May 15, 2026 | 74.63 | 74.67 | 74.53 | 74.55 | 74.34 | -0.57% | 42,273 |
| May 14, 2026 | 75.13 | 75.19 | 74.98 | 74.98 | 74.77 | -0.04% | 41,009 |
| May 13, 2026 | 75.00 | 75.06 | 74.93 | 75.01 | 74.80 | -0.01% | 23,500 |
| May 12, 2026 | 75.08 | 75.08 | 75.01 | 75.02 | 74.81 | -0.27% | 25,259 |
| May 11, 2026 | 75.35 | 75.37 | 75.22 | 75.22 | 75.01 | -0.25% | 27,973 |
| May 8, 2026 | 75.45 | 75.47 | 75.40 | 75.41 | 75.20 | 0.18% | 10,421 |
| May 7, 2026 | 75.50 | 75.52 | 75.24 | 75.27 | 75.06 | -0.20% | 24,985 |
| May 6, 2026 | 75.37 | 75.45 | 75.37 | 75.42 | 75.21 | 0.37% | 24,109 |
| May 5, 2026 | 75.13 | 75.18 | 75.09 | 75.14 | 74.93 | 0.12% | 24,681 |
| May 4, 2026 | 75.19 | 75.19 | 74.94 | 75.05 | 74.84 | -0.26% | 27,288 |
| May 1, 2026 | 75.26 | 75.38 | 75.19 | 75.24 | 75.04 | 0.15% | 14,125 |
| Apr 30, 2026 | 75.44 | 75.46 | 75.35 | 75.36 | 74.92 | 0.02% | 46,246 |
| Apr 29, 2026 | 75.47 | 75.49 | 75.29 | 75.35 | 74.91 | -0.35% | 18,123 |
| Apr 28, 2026 | 75.57 | 75.61 | 75.53 | 75.61 | 75.17 | -0.13% | 17,041 |
| Apr 27, 2026 | 75.80 | 75.80 | 75.65 | 75.71 | 75.27 | -0.10% | 14,659 |
| Apr 24, 2026 | 75.73 | 75.79 | 75.61 | 75.79 | 75.35 | 0.14% | 17,696 |
| Apr 23, 2026 | 75.82 | 75.83 | 75.64 | 75.68 | 75.24 | -0.13% | 20,139 |
| Apr 22, 2026 | 75.91 | 75.91 | 75.73 | 75.78 | 75.34 | 0.05% | 22,614 |
| Apr 21, 2026 | 75.85 | 75.88 | 75.74 | 75.75 | 75.31 | -0.28% | 17,024 |
| Apr 20, 2026 | 76.09 | 76.09 | 75.89 | 75.96 | 75.51 | -0.02% | 25,744 |
| Apr 17, 2026 | 76.12 | 76.12 | 75.89 | 75.97 | 75.53 | 0.38% | 13,603 |
| Apr 16, 2026 | 75.81 | 75.81 | 75.66 | 75.68 | 75.24 | -0.14% | 25,463 |
| Apr 15, 2026 | 75.83 | 75.83 | 75.71 | 75.79 | 75.35 | -0.17% | 14,596 |
| Apr 14, 2026 | 75.76 | 75.94 | 75.72 | 75.92 | 75.48 | 0.21% | 12,697 |
| Apr 13, 2026 | 75.56 | 75.77 | 75.56 | 75.76 | 75.32 | 0.16% | 15,309 |
| Apr 10, 2026 | 75.66 | 75.71 | 75.59 | 75.64 | 75.20 | -0.08% | 11,492 |
| Apr 9, 2026 | 75.63 | 75.83 | 75.58 | 75.70 | 75.26 | -0.01% | 16,647 |