Vanguard High-Yield Active ETF (VGHY)
BATS: VGHY · Real-Time Price · USD
74.79
-0.28 (-0.37%)
Mar 6, 2026, 4:00 PM EST - Market closed
VGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.97 | 75.10 | 74.79 | 74.79 | 74.79 | -0.37% | 30,743 |
| Mar 5, 2026 | 75.20 | 75.32 | 75.01 | 75.07 | 75.07 | -0.28% | 85,422 |
| Mar 4, 2026 | 75.09 | 75.36 | 75.09 | 75.28 | 75.28 | 0.24% | 44,709 |
| Mar 3, 2026 | 75.00 | 75.24 | 74.90 | 75.10 | 75.10 | -0.18% | 131,119 |
| Mar 2, 2026 | 75.06 | 75.37 | 75.06 | 75.23 | 75.23 | -0.45% | 54,673 |
| Feb 27, 2026 | 75.56 | 75.67 | 75.56 | 75.57 | 75.24 | -0.17% | 47,587 |
| Feb 26, 2026 | 75.72 | 75.73 | 75.62 | 75.70 | 75.37 | 0.03% | 81,266 |
| Feb 25, 2026 | 75.68 | 75.74 | 75.63 | 75.68 | 75.35 | 0.04% | 63,492 |
| Feb 24, 2026 | 75.62 | 75.73 | 75.56 | 75.65 | 75.32 | -0.12% | 50,932 |
| Feb 23, 2026 | 75.80 | 75.85 | 75.73 | 75.74 | 75.41 | -0.20% | 70,120 |
| Feb 20, 2026 | 75.77 | 75.91 | 75.72 | 75.89 | 75.56 | 0.32% | 90,083 |
| Feb 19, 2026 | 75.71 | 75.78 | 75.65 | 75.65 | 75.32 | -0.13% | 80,751 |
| Feb 18, 2026 | 75.59 | 75.77 | 75.59 | 75.75 | 75.42 | 0.32% | 45,504 |
| Feb 17, 2026 | 75.66 | 75.74 | 75.50 | 75.51 | 75.18 | -0.22% | 107,914 |
| Feb 13, 2026 | 75.75 | 75.75 | 75.62 | 75.68 | 75.35 | 0.25% | 67,543 |
| Feb 12, 2026 | 75.64 | 75.76 | 75.49 | 75.49 | 75.16 | -0.12% | 83,090 |
| Feb 11, 2026 | 75.61 | 75.72 | 75.51 | 75.58 | 75.25 | 0.37% | 62,251 |
| Feb 10, 2026 | 75.70 | 75.88 | 75.30 | 75.30 | 74.97 | -0.51% | 116,711 |
| Feb 9, 2026 | 75.51 | 75.70 | 75.51 | 75.69 | 75.36 | 0.25% | 74,226 |
| Feb 6, 2026 | 75.42 | 75.51 | 75.42 | 75.50 | 75.16 | 0.18% | 41,743 |
| Feb 5, 2026 | 75.30 | 75.42 | 75.27 | 75.36 | 75.03 | -0.04% | 86,554 |
| Feb 4, 2026 | 75.44 | 75.49 | 75.33 | 75.39 | 75.06 | -0.08% | 99,453 |
| Feb 3, 2026 | 75.42 | 75.51 | 75.22 | 75.45 | 75.12 | 0.32% | 112,756 |
| Feb 2, 2026 | 75.32 | 75.55 | 75.21 | 75.21 | 74.88 | -0.61% | 110,079 |
| Jan 30, 2026 | 75.63 | 75.68 | 75.52 | 75.67 | 74.97 | 0.07% | 46,913 |
| Jan 29, 2026 | 75.70 | 75.70 | 75.55 | 75.62 | 74.92 | -0.18% | 40,863 |
| Jan 28, 2026 | 75.76 | 75.81 | 75.75 | 75.76 | 75.06 | -0.05% | 94,136 |
| Jan 27, 2026 | 75.76 | 75.83 | 75.75 | 75.80 | 75.10 | 0.05% | 46,737 |
| Jan 26, 2026 | 75.76 | 75.81 | 75.71 | 75.76 | 75.06 | 0.04% | 60,397 |
| Jan 23, 2026 | 75.77 | 75.81 | 75.69 | 75.73 | 75.03 | -0.12% | 50,595 |
| Jan 22, 2026 | 75.77 | 75.86 | 75.72 | 75.82 | 75.12 | 0.06% | 67,361 |
| Jan 21, 2026 | 75.60 | 75.92 | 75.59 | 75.78 | 75.08 | 0.24% | 67,797 |
| Jan 20, 2026 | 75.50 | 75.60 | 75.39 | 75.59 | 74.89 | 0.05% | 108,562 |
| Jan 16, 2026 | 75.69 | 75.73 | 75.55 | 75.55 | 74.85 | -0.23% | 53,972 |
| Jan 15, 2026 | 75.73 | 75.83 | 75.65 | 75.72 | 75.03 | -0.02% | 120,702 |
| Jan 14, 2026 | 75.66 | 75.76 | 75.57 | 75.74 | 75.04 | 0.15% | 57,398 |
| Jan 13, 2026 | 75.69 | 75.84 | 75.60 | 75.63 | 74.93 | -0.24% | 96,406 |
| Jan 12, 2026 | 75.56 | 75.81 | 75.55 | 75.81 | 75.11 | 0.11% | 139,044 |
| Jan 9, 2026 | 75.58 | 75.75 | 75.58 | 75.73 | 75.03 | 0.32% | 124,315 |
| Jan 8, 2026 | 75.54 | 75.60 | 75.46 | 75.49 | 74.80 | -0.12% | 85,477 |
| Jan 7, 2026 | 75.61 | 75.61 | 75.50 | 75.58 | 74.88 | -0.07% | 63,299 |
| Jan 6, 2026 | 75.61 | 75.64 | 75.56 | 75.63 | 74.93 | -0.01% | 108,736 |
| Jan 5, 2026 | 75.36 | 75.64 | 75.36 | 75.64 | 74.94 | 0.37% | 117,019 |
| Jan 2, 2026 | 75.42 | 75.42 | 75.28 | 75.36 | 74.67 | -0.03% | 104,431 |
| Dec 31, 2025 | 75.32 | 75.40 | 75.29 | 75.38 | 74.69 | 0.11% | 58,045 |
| Dec 30, 2025 | 75.23 | 75.41 | 75.23 | 75.30 | 74.61 | 0.07% | 123,972 |
| Dec 29, 2025 | 75.24 | 75.30 | 75.20 | 75.25 | 74.56 | 0.01% | 68,785 |
| Dec 26, 2025 | 75.24 | 75.30 | 75.19 | 75.24 | 74.55 | -0.08% | 60,513 |
| Dec 24, 2025 | 75.10 | 75.30 | 75.10 | 75.30 | 74.61 | 0.36% | 22,157 |
| Dec 23, 2025 | 75.03 | 75.20 | 75.02 | 75.03 | 74.34 | -0.23% | 60,636 |
| Dec 22, 2025 | 75.05 | 75.23 | 75.00 | 75.20 | 74.51 | 0.20% | 68,954 |
| Dec 19, 2025 | 75.15 | 75.15 | 75.02 | 75.05 | 74.36 | -0.01% | 34,284 |
| Dec 18, 2025 | 74.99 | 75.17 | 74.93 | 75.06 | 74.37 | -0.20% | 67,823 |
| Dec 17, 2025 | 75.22 | 75.23 | 75.11 | 75.21 | 74.16 | 1.12% | 53,655 |
| Dec 16, 2025 | 75.22 | 75.32 | 74.36 | 74.38 | 73.34 | -0.97% | 123,034 |
| Dec 15, 2025 | 75.27 | 75.36 | 75.10 | 75.11 | 74.06 | -0.13% | 70,632 |
| Dec 12, 2025 | 75.24 | 75.28 | 75.11 | 75.21 | 74.16 | -0.15% | 44,644 |
| Dec 11, 2025 | 75.24 | 75.33 | 75.17 | 75.32 | 74.27 | - | 77,427 |
| Dec 10, 2025 | 74.97 | 75.32 | 74.94 | 75.32 | 74.27 | 0.51% | 52,212 |
| Dec 9, 2025 | 75.04 | 75.11 | 74.94 | 74.94 | 73.90 | -0.08% | 48,541 |
| Dec 8, 2025 | 75.26 | 75.26 | 75.00 | 75.00 | 73.96 | -0.37% | 184,723 |
| Dec 5, 2025 | 75.36 | 75.36 | 75.22 | 75.28 | 74.23 | -0.01% | 44,282 |
| Dec 4, 2025 | 75.32 | 75.33 | 75.16 | 75.29 | 74.24 | 0.01% | 45,652 |
| Dec 3, 2025 | 75.26 | 75.30 | 75.14 | 75.28 | 74.23 | 0.13% | 61,586 |
| Dec 2, 2025 | 75.10 | 75.22 | 75.06 | 75.18 | 74.13 | 0.12% | 46,378 |
| Dec 1, 2025 | 75.01 | 75.16 | 74.98 | 75.09 | 74.04 | -0.52% | 39,360 |
| Nov 28, 2025 | 75.44 | 75.50 | 75.44 | 75.48 | 74.11 | 0.04% | 23,984 |
| Nov 26, 2025 | 75.22 | 75.50 | 75.22 | 75.45 | 74.08 | 0.16% | 68,403 |
| Nov 25, 2025 | 74.99 | 75.36 | 74.97 | 75.33 | 73.96 | 0.37% | 30,484 |
| Nov 24, 2025 | 74.80 | 75.30 | 74.80 | 75.05 | 73.69 | 0.25% | 37,001 |
| Nov 21, 2025 | 74.68 | 74.89 | 74.66 | 74.86 | 73.50 | 0.27% | 26,840 |
| Nov 20, 2025 | 74.80 | 74.93 | 74.66 | 74.66 | 73.30 | 0.07% | 41,769 |
| Nov 19, 2025 | 74.59 | 74.70 | 74.57 | 74.61 | 73.25 | 0.07% | 16,528 |
| Nov 18, 2025 | 74.50 | 74.60 | 74.50 | 74.55 | 73.20 | -0.08% | 28,125 |
| Nov 17, 2025 | 74.77 | 74.80 | 74.57 | 74.61 | 73.25 | -0.17% | 45,539 |
| Nov 14, 2025 | 74.57 | 74.82 | 74.48 | 74.74 | 73.38 | 0.07% | 33,149 |
| Nov 13, 2025 | 75.00 | 75.00 | 74.68 | 74.69 | 73.33 | -0.33% | 26,678 |
| Nov 12, 2025 | 75.04 | 75.04 | 74.88 | 74.94 | 73.58 | -0.21% | 31,879 |
| Nov 11, 2025 | 74.93 | 75.12 | 74.93 | 75.10 | 73.74 | 0.33% | 21,421 |
| Nov 10, 2025 | 74.91 | 75.28 | 74.79 | 74.85 | 73.49 | 0.24% | 64,134 |
| Nov 7, 2025 | 74.62 | 74.67 | 74.54 | 74.67 | 73.31 | -0.01% | 22,031 |
| Nov 6, 2025 | 74.71 | 74.96 | 74.58 | 74.68 | 73.32 | 0.19% | 12,293 |
| Nov 5, 2025 | 74.65 | 74.65 | 74.30 | 74.54 | 73.18 | -0.09% | 80,731 |
| Nov 4, 2025 | 74.46 | 74.64 | 74.43 | 74.60 | 73.24 | -0.11% | 14,435 |
| Nov 3, 2025 | 74.84 | 74.84 | 74.68 | 74.68 | 73.32 | -0.80% | 35,533 |
| Oct 31, 2025 | 75.34 | 75.35 | 75.25 | 75.28 | 73.48 | -0.08% | 24,498 |
| Oct 30, 2025 | 75.20 | 75.43 | 75.20 | 75.34 | 73.54 | -0.20% | 31,586 |
| Oct 29, 2025 | 75.64 | 75.81 | 75.46 | 75.49 | 73.69 | -0.31% | 37,034 |
| Oct 28, 2025 | 75.70 | 75.73 | 75.66 | 75.73 | 73.92 | -0.02% | 20,186 |
| Oct 27, 2025 | 75.62 | 75.75 | 75.58 | 75.74 | 73.93 | 0.22% | 11,737 |
| Oct 24, 2025 | 75.55 | 75.59 | 75.50 | 75.57 | 73.77 | 0.33% | 16,607 |
| Oct 23, 2025 | 75.23 | 75.35 | 75.23 | 75.33 | 73.53 | 0.13% | 12,158 |
| Oct 22, 2025 | 75.19 | 75.28 | 75.15 | 75.23 | 73.43 | -0.08% | 22,204 |
| Oct 21, 2025 | 75.36 | 75.39 | 75.28 | 75.29 | 73.49 | -0.06% | 26,537 |
| Oct 20, 2025 | 75.23 | 75.33 | 75.23 | 75.33 | 73.53 | 0.32% | 35,642 |
| Oct 17, 2025 | 75.00 | 75.17 | 74.98 | 75.09 | 73.30 | 0.05% | 20,156 |
| Oct 16, 2025 | 75.25 | 75.99 | 75.01 | 75.05 | 73.26 | -0.25% | 63,292 |
| Oct 15, 2025 | 75.18 | 75.27 | 75.07 | 75.24 | 73.44 | 0.37% | 34,512 |
| Oct 14, 2025 | 74.74 | 75.07 | 74.70 | 74.96 | 73.17 | 0.01% | 61,342 |
| Oct 13, 2025 | 74.88 | 74.97 | 74.83 | 74.95 | 73.16 | 0.42% | 49,415 |