Vanguard USD Treasury Bond UCITS ETF (VRGFF)
OTCMKTS
· Delayed Price · Currency is USD
26.16
0.00 (0.00%)
Apr 23, 2025, 12:52 PM EDT
OTC:VRGFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | - |
| Apr 23, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | - |
| Apr 22, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | -0.06% | 245,433 |
| Apr 21, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.19% | 142,042 |
| Apr 17, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | - |
| Apr 16, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | - |
| Apr 15, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.14% | 466 |
| Apr 14, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.47% | 647 |
| Apr 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.17% | 2,300 |
| Apr 10, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | - |
| Apr 9, 2025 | 26.12 | 26.19 | 26.02 | 26.02 | 26.02 | -0.85% | 6,128 |
| Apr 8, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.41% | 91,446 |
| Apr 7, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | - |
| Apr 4, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | - |
| Apr 3, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.90% | 2,000 |
| Apr 2, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | - |
| Apr 1, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | - |
| Mar 31, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.48% | 129 |
| Mar 28, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.54% | 3,019 |
| Mar 27, 2025 | 26.09 | 26.12 | 26.09 | 26.12 | 26.12 | 0.24% | 29,510 |
| Mar 26, 2025 | 26.11 | 26.12 | 26.05 | 26.05 | 26.05 | -0.61% | 16,449 |
| Mar 25, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | 26.21 | 0.10% | 138,485 |
| Mar 24, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | - |
| Mar 21, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | - |
| Mar 20, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | - |
| Mar 19, 2025 | 26.20 | 26.20 | 26.19 | 26.19 | 26.19 | 0.52% | 19,655 |
| Mar 18, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | - |
| Mar 17, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.22% | 27,992 |
| Mar 14, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.24% | 927 |
| Mar 13, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | - |
| Mar 12, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.94% | 2,273 |
| Mar 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.12% | 571 |
| Mar 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.20% | 4,167 |
| Mar 7, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - | - |
| Mar 6, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - | - |
| Mar 5, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - | - |
| Mar 4, 2025 | 26.44 | 26.44 | 26.21 | 26.21 | 26.21 | -0.22% | 351 |
| Mar 3, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.56% | 21,329 |
| Feb 28, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - | - |
| Feb 27, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.08% | 3,576 |
| Feb 26, 2025 | 26.15 | 26.15 | 26.10 | 26.10 | 26.10 | 0.24% | 80,691 |
| Feb 25, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | - |
| Feb 24, 2025 | 26.01 | 26.06 | 25.99 | 26.04 | 26.04 | 0.94% | 428,115 |
| Feb 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.24% | 7,760 |
| Feb 18, 2025 | 25.80 | 25.86 | 25.80 | 25.86 | 25.86 | 0.32% | 165,114 |
| Feb 14, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - | - |
| Feb 13, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - | - |
| Feb 12, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - | - |