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

Vanguard Total Treasury ETF (VTG)

76.63
-0.05 (-0.07%)
NYSE · Last Trade: Mar 3rd, 6:17 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Treasury ETF (VTG)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202677.1177.2976.5076.6328,92176.63
3/02/202676.8676.8676.6176.6814,75576.68
2/27/202677.4477.4477.1677.2923,26577.29
2/26/202677.0477.0977.0077.097,89077.09
2/25/202676.9577.0276.8976.935,60076.93
2/24/202676.9077.0076.9076.946,19476.94
2/23/202676.9077.0476.8676.9544,69876.95
2/20/202676.8176.8276.6676.8114,74976.81
2/19/202676.7576.8176.7176.7912,49576.79
2/18/202676.7977.1976.7576.7618,83776.76
2/17/202676.8776.9776.8676.9322,52776.93
2/13/202676.8676.9176.8476.867,66376.86
2/12/202676.8376.8376.4176.6435,50976.64
2/11/202676.2976.4176.2676.269,99876.26
2/10/202676.3876.5276.3876.494,14376.49
2/09/202676.1376.2276.1076.1915,51976.19
2/06/202676.1876.2276.1176.159,01276.15
2/05/202676.0076.2375.9776.2113,95676.21
2/04/202675.8775.9075.8075.8219,40475.82
2/03/202675.8075.8975.7675.8619,64775.86
2/02/202675.8775.9175.7875.8137,57875.81
1/30/202676.3176.4375.8076.15102,89175.91
1/29/202676.0276.2676.0276.1710,87975.93
1/28/202676.1076.1976.0676.1111,59575.87
1/27/202676.1876.2876.1576.157,20175.91
1/26/202676.3576.3576.2476.2525,34076.01
1/23/202676.0676.2076.0676.2012,34875.96
1/22/202676.0676.1075.9776.0810,02775.84
1/21/202675.9276.0475.9276.042,82375.80
1/20/202675.8675.9875.8675.9248,70475.68
1/16/202676.2076.2576.0976.1321,09875.89
1/15/202676.4676.4676.2876.2816,67976.04
1/14/202676.2476.4276.2476.3916,12776.15
1/13/202676.2776.3076.2076.2319,40875.99
1/12/202676.1376.2576.1276.1916,41975.95
1/09/202676.1876.2776.1276.2520,88776.01
1/08/202676.1376.2476.1376.1822,76875.94
1/07/202676.3076.4176.2976.3412,24176.10
1/06/202676.2176.2276.0776.2080,20175.96
1/05/202676.2876.2876.1276.2063,77575.96
1/02/202676.2476.2476.0776.0922,12975.85
12/31/202576.2876.2976.1476.1418,26475.91
12/30/202576.3076.3476.2576.297,97776.05
12/29/202576.3376.3376.2776.3133,34176.07
12/26/202576.3076.3076.1776.2324,10075.99
12/24/202576.1676.1976.1176.1923,84775.96
12/23/202575.9976.1175.9476.039,67475.79
12/22/202576.0676.0876.0276.0622,93975.82
12/19/202576.1976.1976.1076.1112,91475.87
12/18/202576.2076.2876.1876.2422,85876.00
12/17/202576.2876.3676.2876.363,49475.88
12/16/202576.1776.3676.1776.3612,25175.88
12/15/202576.3076.3176.1976.2013,72775.72
12/12/202576.0876.1676.0876.1164,22775.63
12/11/202576.4376.4376.2876.2814,09975.80
12/10/202576.1276.2876.0976.2714,98875.79
12/09/202576.3176.3176.0876.1238,75475.64
12/08/202576.2776.2776.0476.1634,60675.68
12/05/202576.3776.3876.2376.2510,46875.77
12/04/202576.5276.5276.3576.357,69175.87