Skip to main content
logo
Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
73.88
0.00 (0.01%)
Sep 4, 2026, 4:00 PM EDT - Market closed

VTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202673.8873.9773.8673.8873.880.01%36,796
Sep 3, 202674.0074.0273.8773.8773.870.08%54,756
Sep 2, 202673.8173.8573.7473.8173.810.07%38,970
Sep 1, 202673.8174.0473.7473.7673.76-0.22%62,142
Aug 31, 202674.1874.1874.1074.1773.92-0.09%47,446
Aug 28, 202674.4674.5874.2274.2473.99-0.28%61,229
Aug 27, 202674.4774.5374.4374.4574.20-0.06%30,035
Aug 26, 202674.5274.5274.4474.4974.24-0.14%38,918
Aug 25, 202674.4974.6074.4674.6074.350.40%35,021
Aug 24, 202674.2874.4074.2874.3074.050.17%31,627
Aug 21, 202674.2374.2674.1574.1873.93-0.15%25,659
Aug 20, 202674.2674.4274.2274.2974.04-0.23%46,039
Aug 19, 202674.4274.5074.3874.4674.210.39%48,751
Aug 18, 202674.0774.2174.0674.1773.920.07%51,059
Aug 17, 202674.1774.2174.1074.1273.87-0.16%60,005
Aug 14, 202674.3674.3974.2374.2473.99-0.22%14,436
Aug 13, 202674.4074.5074.3774.4074.150.28%27,399
Aug 12, 202674.2774.3074.1874.1973.940.03%38,992
Aug 11, 202674.2874.2874.1574.1673.910.10%60,440
Aug 10, 202674.2074.2174.0874.0973.84-0.28%46,856
Aug 7, 202674.3474.3874.2474.2974.040.14%33,939
Aug 6, 202674.2874.3274.1474.1973.94-0.24%60,114
Aug 5, 202674.3374.4074.2874.3774.120.06%45,583
Aug 4, 202674.2974.3574.2674.3374.080.36%62,846
Aug 3, 202674.0774.1474.0574.0673.810.16%79,420
Jul 31, 202674.2274.2274.0774.1873.69-0.22%104,375
Jul 30, 202674.3774.4274.3174.3473.85-42,780
Jul 29, 202674.5374.5474.3274.3473.85-0.34%20,189
Jul 28, 202674.5074.6874.5074.5974.100.20%19,728
Jul 27, 202674.3974.5074.3874.4473.950.20%27,694
Jul 24, 202674.2674.4074.2674.2973.800.15%22,528
Jul 23, 202674.1674.2674.1374.1873.69-0.20%31,824
Jul 22, 202674.4474.4474.3274.3373.84-0.17%29,231
Jul 21, 202674.5174.5274.4374.4573.96-0.16%34,897
Jul 20, 202674.7074.7574.5374.5774.08-0.25%45,287
Jul 17, 202674.8574.9174.7674.7674.260.09%49,435
Jul 16, 202674.6074.7174.5874.6974.20-0.04%47,261
Jul 15, 202674.6474.7974.6474.7274.230.20%49,335
Jul 14, 202674.6074.7674.5474.5774.080.17%48,352
Jul 13, 202674.5574.5874.4374.4473.95-0.28%56,028
Jul 10, 202674.7074.7574.6274.6574.16-0.07%30,440
Jul 9, 202674.6474.7574.6174.7074.210.12%30,830
Jul 8, 202674.5974.6274.4974.6174.12-0.11%73,059
Jul 7, 202674.8974.8974.6874.6974.20-0.40%26,990
Jul 6, 202674.9874.9974.9074.9974.50-0.03%56,595
Jul 2, 202674.9575.0474.9275.0174.520.13%37,672
Jul 1, 202674.9175.0674.8574.9174.42-0.17%46,875
Jun 30, 202675.5075.5075.2875.2874.55-0.42%54,988
Jun 29, 202675.5475.6275.5475.6074.860.04%23,472
Jun 26, 202675.4675.5975.4675.5774.830.12%57,916