Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
75.24
+0.11 (0.15%)
May 1, 2026, 4:00 PM EDT - Market closed
VTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 75.26 | 75.38 | 75.19 | 75.24 | 75.24 | -0.15% | 14,122 |
| Apr 30, 2026 | 75.44 | 75.46 | 75.35 | 75.36 | 75.13 | 0.02% | 46,246 |
| Apr 29, 2026 | 75.47 | 75.49 | 75.29 | 75.35 | 75.12 | -0.35% | 18,123 |
| Apr 28, 2026 | 75.57 | 75.61 | 75.53 | 75.61 | 75.38 | -0.13% | 17,041 |
| Apr 27, 2026 | 75.80 | 75.80 | 75.65 | 75.71 | 75.48 | -0.10% | 14,659 |
| Apr 24, 2026 | 75.73 | 75.79 | 75.61 | 75.79 | 75.56 | 0.14% | 17,696 |
| Apr 23, 2026 | 75.82 | 75.83 | 75.64 | 75.68 | 75.45 | -0.13% | 20,139 |
| Apr 22, 2026 | 75.91 | 75.91 | 75.73 | 75.78 | 75.55 | 0.04% | 22,614 |
| Apr 21, 2026 | 75.85 | 75.88 | 75.74 | 75.75 | 75.52 | -0.28% | 17,024 |
| Apr 20, 2026 | 76.09 | 76.09 | 75.89 | 75.96 | 75.72 | -0.02% | 25,744 |
| Apr 17, 2026 | 76.12 | 76.12 | 75.89 | 75.97 | 75.74 | 0.38% | 13,603 |
| Apr 16, 2026 | 75.81 | 75.81 | 75.66 | 75.68 | 75.45 | -0.14% | 25,463 |
| Apr 15, 2026 | 75.83 | 75.83 | 75.71 | 75.79 | 75.56 | -0.17% | 14,596 |
| Apr 14, 2026 | 75.76 | 75.94 | 75.72 | 75.92 | 75.69 | 0.21% | 12,697 |
| Apr 13, 2026 | 75.56 | 75.77 | 75.56 | 75.76 | 75.53 | 0.16% | 15,309 |
| Apr 10, 2026 | 75.66 | 75.71 | 75.59 | 75.64 | 75.41 | -0.08% | 11,492 |
| Apr 9, 2026 | 75.63 | 75.83 | 75.58 | 75.70 | 75.47 | -0.01% | 16,647 |
| Apr 8, 2026 | 76.01 | 76.01 | 75.66 | 75.71 | 75.48 | 0.16% | 15,908 |
| Apr 7, 2026 | 75.44 | 75.59 | 75.34 | 75.59 | 75.36 | 0.10% | 12,502 |
| Apr 6, 2026 | 75.83 | 76.26 | 75.09 | 75.52 | 75.29 | -0.05% | 44,185 |
| Apr 2, 2026 | 75.70 | 76.12 | 75.34 | 75.55 | 75.32 | 0.16% | 75,725 |
| Apr 1, 2026 | 75.42 | 75.55 | 75.38 | 75.43 | 75.20 | -0.41% | 22,591 |
| Mar 31, 2026 | 75.71 | 75.84 | 75.66 | 75.74 | 75.27 | 0.20% | 22,452 |
| Mar 30, 2026 | 75.51 | 75.70 | 75.48 | 75.59 | 75.12 | 0.42% | 57,754 |
| Mar 27, 2026 | 75.19 | 75.38 | 75.11 | 75.28 | 74.81 | 0.04% | 16,420 |
| Mar 26, 2026 | 75.50 | 75.50 | 75.23 | 75.25 | 74.78 | -0.47% | 15,311 |
| Mar 25, 2026 | 75.55 | 75.67 | 75.55 | 75.60 | 75.13 | 0.36% | 15,459 |
| Mar 24, 2026 | 75.28 | 75.45 | 75.26 | 75.33 | 74.86 | -0.34% | 7,687 |
| Mar 23, 2026 | 75.48 | 75.66 | 75.39 | 75.59 | 75.12 | 0.32% | 12,787 |
| Mar 20, 2026 | 75.66 | 75.66 | 75.29 | 75.35 | 74.88 | -0.67% | 13,734 |
| Mar 19, 2026 | 75.75 | 75.89 | 75.71 | 75.86 | 75.39 | 0.09% | 13,239 |
| Mar 18, 2026 | 76.07 | 76.07 | 75.79 | 75.79 | 75.32 | -0.43% | 9,704 |
| Mar 17, 2026 | 76.00 | 76.13 | 76.00 | 76.12 | 75.65 | 0.18% | 21,391 |
| Mar 16, 2026 | 76.04 | 76.04 | 75.92 | 75.99 | 75.51 | 0.36% | 11,288 |
| Mar 13, 2026 | 75.86 | 75.93 | 75.70 | 75.71 | 75.24 | -0.12% | 19,963 |
| Mar 12, 2026 | 75.96 | 75.97 | 75.77 | 75.80 | 75.33 | -0.28% | 10,388 |
| Mar 11, 2026 | 76.23 | 76.23 | 76.01 | 76.01 | 75.54 | -0.35% | 6,076 |
| Mar 10, 2026 | 76.53 | 76.53 | 76.28 | 76.28 | 75.80 | -0.32% | 5,308 |
| Mar 9, 2026 | 76.19 | 76.53 | 76.19 | 76.52 | 76.05 | 0.28% | 15,192 |
| Mar 6, 2026 | 76.23 | 76.51 | 76.18 | 76.31 | 75.83 | -0.07% | 18,481 |
| Mar 5, 2026 | 76.43 | 76.43 | 76.28 | 76.36 | 75.88 | -0.27% | 18,334 |
| Mar 4, 2026 | 76.56 | 76.63 | 76.56 | 76.56 | 76.09 | -0.09% | 14,910 |
| Mar 3, 2026 | 77.11 | 77.29 | 76.50 | 76.63 | 76.15 | -0.07% | 28,921 |
| Mar 2, 2026 | 76.86 | 76.86 | 76.61 | 76.68 | 76.20 | -0.79% | 14,755 |
| Feb 27, 2026 | 77.44 | 77.44 | 77.16 | 77.29 | 76.58 | 0.26% | 23,265 |
| Feb 26, 2026 | 77.04 | 77.09 | 77.00 | 77.09 | 76.38 | 0.21% | 7,890 |
| Feb 25, 2026 | 76.95 | 77.02 | 76.90 | 76.93 | 76.23 | -0.01% | 5,597 |
| Feb 24, 2026 | 76.90 | 77.00 | 76.90 | 76.94 | 76.24 | -0.01% | 6,193 |
| Feb 23, 2026 | 76.90 | 77.04 | 76.86 | 76.95 | 76.25 | 0.18% | 44,698 |
| Feb 20, 2026 | 76.81 | 76.82 | 76.66 | 76.81 | 76.11 | 0.03% | 14,749 |