Vanguard USD Treasury Bond UCITS ETF (VRGFF)
OTCMKTS · Delayed Price · Currency is USD
26.65
+0.11 (0.41%)
Aug 1, 2025, 4:00 PM EDT
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.41% | 3,750 |
| Jul 31, 2025 | 26.45 | 26.56 | 26.40 | 26.54 | 26.54 | 1.04% | 8,642 |
| Jul 30, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |
| Jul 29, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 935 |
| Jul 28, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.38% | 535 |
| Jul 25, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - | - |
| Jul 24, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.17% | 5,645 |
| Jul 23, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - | 1,880 |
| Jul 22, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - | - |
| Jul 21, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - | - |
| Jul 18, 2025 | 26.35 | 26.35 | 26.32 | 26.32 | 26.32 | -0.01% | 57,935 |
| Jul 17, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.20% | 2,200 |
| Jul 16, 2025 | 26.25 | 26.28 | 26.25 | 26.27 | 26.27 | - | 58,721 |
| Jul 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |
| Jul 14, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.10% | 2,018 |
| Jul 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.27% | 2,560 |
| Jul 10, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Jul 9, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Jul 8, 2025 | 26.34 | 26.34 | 26.23 | 26.23 | 26.23 | -0.53% | 1,227 |
| Jul 7, 2025 | 26.34 | 26.37 | 26.34 | 26.37 | 26.37 | -0.04% | 18,565 |
| Jul 3, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.43% | 249 |
| Jul 2, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | - |
| Jul 1, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.31% | 18,088 |
| Jun 30, 2025 | 26.53 | 26.53 | 26.41 | 26.41 | 26.41 | -0.63% | 1,740 |
| Jun 27, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.67% | 150 |
| Jun 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.31% | 4,874 |
| Jun 24, 2025 | 26.31 | 26.32 | 26.31 | 26.32 | 26.32 | -0.01% | 2,249 |
| Jun 23, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.24% | 35,400 |
| Jun 20, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.07% | 8,668 |
| Jun 18, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | - |
| Jun 17, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.29% | 900,232 |
| Jun 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.11% | 17,700 |
| Jun 13, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.20% | 3,810 |
| Jun 12, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.71% | 149,311 |
| Jun 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Jun 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.50% | 9,332 |
| Jun 9, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Jun 6, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Jun 5, 2025 | 26.34 | 26.34 | 26.23 | 26.23 | 26.23 | 0.73% | 7,000 |
| Jun 4, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | - |
| Jun 3, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | - |
| Jun 2, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.25% | 2,163 |
| May 30, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | - |
| May 29, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | - |
| May 28, 2025 | 26.09 | 26.11 | 26.09 | 26.11 | 26.11 | 0.10% | 11,793 |
| May 27, 2025 | 26.12 | 26.12 | 26.08 | 26.08 | 26.08 | 0.35% | 4,967 |
| May 23, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 96 |
| May 22, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 59,548 |
| May 21, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.74% | 2,900 |