Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vanguard High-Yield Active ETF (VGHY)

75.28
-0.05 (-0.07%)
NYSE · Last Trade: Apr 17th, 12:39 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard High-Yield Active ETF (VGHY)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/202675.2975.3075.1475.2838,54875.28
4/15/202675.2675.3475.2075.3345,44475.33
4/14/202675.0975.2975.0975.2360,16275.23
4/13/202674.7175.0574.7175.0538,01075.05
4/10/202675.1275.1374.9074.9170,59774.91
4/09/202675.0075.1974.8975.1544,48875.15
4/08/202675.1375.2274.9675.0943,21775.09
4/07/202674.4874.5874.2474.5833,78674.58
4/06/202674.3074.4974.3074.4931,49974.49
4/02/202674.0074.4373.9874.3242,87974.32
4/01/202674.1574.3074.0974.2440,84674.24
3/31/202674.0374.4774.0174.4144,72374.41
3/30/202673.8773.9673.6473.7034,87173.70
3/27/202673.7573.7773.5073.5543,71373.55
3/26/202674.1774.2873.7973.8063,83673.80
3/25/202674.3374.4574.2574.2731,56874.27
3/24/202674.1674.3074.0274.0758,11974.07
3/23/202674.2274.4974.1474.3175,64674.31
3/20/202674.4074.4073.8973.9659,01373.96
3/19/202674.1374.5674.0374.4559,60074.45
3/18/202674.6574.6574.4174.4133,22274.41
3/17/202674.5575.0074.5574.7048,94074.70
3/16/202674.5174.5874.3974.4647,72874.46
3/13/202674.5274.5874.1674.1778,45074.17
3/12/202674.7474.7774.2974.31157,42374.31
3/11/202674.9474.9874.8074.8552,04774.85
3/10/202674.9875.2374.9875.0457,24775.04
3/09/202674.5574.9674.5574.9279,22374.92
3/06/202674.9775.1074.7974.7969,64774.79
3/05/202675.2075.3175.0075.0785,42475.07
3/04/202675.0975.3675.0975.2844,70975.28
3/03/202675.0075.2474.9075.10131,11975.10
3/02/202675.0675.3775.0675.2354,67475.23
2/27/202675.5675.6775.5675.5747,58875.57
2/26/202675.7275.7375.6275.7081,26675.70
2/25/202675.6875.7475.6375.6863,49375.68
2/24/202675.6275.7375.5675.6550,93575.65
2/23/202675.8075.8475.7375.7470,12075.74
2/20/202675.7775.9175.7275.8990,08375.89
2/19/202675.7175.7875.6575.6580,75175.65
2/18/202675.5975.7775.5975.7545,50475.75
2/17/202675.6675.7475.5075.51107,91475.51
2/13/202675.7575.7575.6175.6867,54375.68
2/12/202675.6475.7675.4975.4983,09075.49
2/11/202675.6175.7275.5175.5862,25175.58
2/10/202675.7075.8875.3075.30116,71175.30
2/09/202675.5175.7075.5175.6974,22675.69
2/06/202675.4275.5175.4275.5041,74375.50
2/05/202675.3075.4275.2775.3686,55475.36
2/04/202675.4475.4975.3375.3999,45375.39
2/03/202675.4275.5175.2275.45112,75675.45
2/02/202675.3275.5575.2175.21110,07975.21
1/30/202675.6375.6875.5275.6746,91375.67
1/29/202675.7075.7075.5575.6240,86375.62
1/28/202675.7675.8175.7575.7694,13675.76
1/27/202675.7675.8375.7575.8046,73675.80
1/26/202675.7675.8175.7175.7660,39775.76
1/23/202675.7775.8175.6875.7350,59575.73
1/22/202675.7775.8675.7275.8267,36175.82
1/21/202675.6075.9275.5975.7867,79775.78
1/20/202675.5075.6075.3975.59108,56275.59