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

Vanguard Total Treasury ETF (VTG)

73.64
+0.00 (0.00%)
NYSE · Last Trade: Nov 10th, 4:54 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Treasury ETF (VTG)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202673.8073.8073.6073.6429,18773.64
11/06/202673.7473.8373.6173.6839,47473.68
11/05/202673.4473.8573.4473.7643,07573.76
11/04/202673.5173.5573.2773.5561,06473.55
11/03/202673.4773.4773.2773.3127,77073.31
11/02/202673.5573.6373.3673.4825,84473.48
10/30/202673.6673.7573.5473.6835,13573.68
10/29/202673.3673.5673.3673.4537,22273.45
10/28/202673.3673.4073.1873.2137,80073.21
10/27/202673.4473.4473.3473.3638,85373.36
10/26/202673.3973.5373.3873.4029,85873.40
10/23/202673.4673.4973.3273.3388,38473.33
10/22/202673.1573.5273.1473.4340,89273.43
10/21/202672.9373.0172.8072.8518,89972.85
10/20/202672.8272.9772.8272.8435,21472.84
10/19/202672.9672.9672.6972.7256,69272.72
10/16/202672.7572.9872.7572.9234,05272.92
10/15/202673.0873.0872.8372.8425,01372.84
10/14/202672.1472.5372.1072.4749,99372.47
10/13/202672.5572.5572.3472.4095,18872.40
10/12/202672.3472.3972.2772.3956,24572.39
10/09/202672.2872.3272.1972.2828,39072.28
10/08/202672.0972.3372.0072.2835,62572.28
10/07/202671.9272.1671.8372.0846,28972.08
10/06/202672.0772.1972.0672.0947,11272.09
10/05/202672.0172.0471.8471.9862,12271.98
10/02/202672.2472.4272.0172.0546,07972.05
10/01/202671.8872.3071.8172.1757,57072.17
9/30/202672.3872.5872.1772.24164,48471.99
9/29/202672.3372.3972.1972.3388,68572.08
9/28/202672.3772.5172.2372.3753,10672.12
9/25/202672.5772.6572.4272.6561,54172.40
9/24/202672.7972.8972.5172.5261,36072.27
9/23/202673.2173.2472.6972.8037,64572.55
9/22/202673.4173.4173.2373.3155,09073.06
9/21/202673.3073.3873.2573.3279,55473.08
9/18/202673.2273.2473.1273.1461,98672.89
9/17/202673.3073.4173.2973.3783,89173.12
9/16/202673.2273.4073.0773.0773,02772.82
9/15/202673.1173.1673.0773.0834,64072.83
9/14/202673.1573.3473.0473.1841,98372.93
9/11/202673.3773.4373.2073.2025,26772.95
9/10/202673.3773.4373.2473.2653,72373.01
9/09/202673.8373.8473.6573.6922,81273.44
9/08/202673.9573.9573.8073.8381,15273.58
9/04/202673.8873.9773.8673.8836,79973.62
9/03/202674.0074.0273.8773.8754,75673.62
9/02/202673.8173.8573.7373.8138,97173.56
9/01/202673.8174.0373.7473.7562,34373.50
8/31/202674.1874.1874.1074.1747,44473.67
8/28/202674.4674.5874.2274.2461,23073.74
8/27/202674.4774.5374.4374.4430,03473.94
8/26/202674.5274.5274.4474.4938,91473.99
8/25/202674.4974.6074.4674.6033,92074.09
8/24/202674.2874.4074.2874.3031,62673.80
8/21/202674.2374.2674.1574.1725,66073.67
8/20/202674.2674.4274.2274.2946,03473.79
8/19/202674.4274.5074.3874.4648,70173.96
8/18/202674.0774.2174.0674.1751,05973.67
8/17/202674.1774.2174.1074.1160,00373.61
8/14/202674.3674.3974.2374.2314,43673.73
8/13/202674.4074.5074.3774.3927,40073.89
8/12/202674.2774.3074.1774.1938,99273.68
8/11/202674.2874.2874.1574.1660,43973.66
8/10/202674.2074.2174.0874.0846,30673.58