Skip to main content
Vanguard High-Yield Active ETF (VGHY)
BATS: VGHY · Real-Time Price · USD
74.77
+0.01 (0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VGHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202674.6574.8074.6574.7774.770.01%39,496
Jun 25, 202674.7174.8074.7174.7674.76-0.03%38,069
Jun 24, 202674.7174.8274.7174.7874.78-0.04%32,477
Jun 23, 202674.6074.8174.6074.8174.810.24%32,932
Jun 22, 202674.6974.7574.6374.6374.63-0.27%34,736
Jun 18, 202674.7274.8874.6974.8374.830.23%45,401
Jun 17, 202674.7574.8874.6274.6674.66-0.28%79,614
Jun 16, 202674.8374.8874.8274.8774.870.03%46,850
Jun 15, 202674.8974.9774.8274.8574.850.11%67,508
Jun 12, 202674.7374.7874.6174.7774.770.11%58,036
Jun 11, 202674.3574.7274.3374.6974.690.47%38,000
Jun 10, 202674.3774.4574.3374.3474.34-0.15%49,560
Jun 9, 202674.3874.5374.3474.4574.450.13%41,793
Jun 8, 202674.4074.4474.3374.3574.350.09%51,941
Jun 5, 202674.4674.4674.2474.2874.28-0.44%47,723
Jun 4, 202674.5274.6674.5074.6174.610.06%68,102
Jun 3, 202674.5274.6174.4074.5674.56-0.24%77,203
Jun 2, 202674.6074.8374.5074.7474.740.13%89,355
Jun 1, 202674.5674.6974.4774.6474.64-0.09%52,264
May 29, 202675.0075.2074.9975.0974.710.10%83,487
May 28, 202674.8175.0574.7875.0174.630.10%48,712
May 27, 202674.8574.9674.8574.9474.560.08%33,792
May 26, 202674.7974.8974.7374.8874.500.36%42,783
May 22, 202674.7074.7474.5674.6174.240.01%47,331
May 21, 202674.4674.6874.4174.6074.230.11%58,599
May 20, 202674.2074.5674.1774.5274.150.51%48,674
May 19, 202674.1674.2474.0774.1473.77-0.32%70,030
May 18, 202674.3674.4574.2874.3874.000.01%64,611
May 15, 202674.4474.5574.3774.3774.00-0.43%58,965
May 14, 202674.7674.8474.6974.6974.31-0.01%23,256
May 13, 202674.6274.9974.5874.7074.32-0.03%47,224
May 12, 202674.6374.7474.5874.7374.35-0.07%24,198
May 11, 202674.8275.0074.7774.7874.40-0.29%52,737
May 8, 202674.8175.0074.7675.0074.620.28%112,938
May 7, 202675.0075.0374.7674.7974.41-0.32%70,900
May 6, 202674.9075.0774.8875.0374.650.39%64,971
May 5, 202674.6774.9374.6774.7474.360.01%52,482
May 4, 202674.8874.8974.6174.7374.35-0.24%74,489
May 1, 202674.8474.9674.8374.9174.530.11%52,967
Apr 30, 202674.9775.2074.9575.2074.450.23%30,818
Apr 29, 202675.0975.1274.8875.0274.28-0.15%62,353
Apr 28, 202675.1875.2375.1075.1374.39-0.18%47,415
Apr 27, 202675.2575.3175.2075.2774.52-0.07%45,017
Apr 24, 202675.2575.4075.1475.3274.580.20%54,056
Apr 23, 202675.2275.4075.0875.1774.43-0.19%82,021
Apr 22, 202675.2775.3475.2375.3174.57-0.03%60,776
Apr 21, 202675.3275.4075.2075.3374.59-0.16%66,081
Apr 20, 202675.3975.4775.3575.4574.71-0.11%60,865
Apr 17, 202675.4875.5975.3975.5374.790.33%91,861
Apr 16, 202675.2975.3075.1475.2874.54-0.07%38,548
Apr 15, 202675.2675.3475.2075.3374.590.13%45,443
Apr 14, 202675.0975.2975.0975.2374.490.24%60,162
Apr 13, 202674.7175.0574.7175.0574.310.19%38,024
Apr 10, 202675.1275.1374.9074.9174.17-0.32%70,595
Apr 9, 202675.0075.1974.8975.1574.410.08%44,488
Apr 8, 202675.1375.2274.9675.0974.350.68%43,216
Apr 7, 202674.4874.5874.2474.5873.850.12%33,784
Apr 6, 202674.3074.4974.3074.4973.760.22%31,499
Apr 2, 202674.0074.4373.9874.3273.590.11%42,878
Apr 1, 202674.1574.3074.1074.2473.510.32%40,846
Mar 31, 202674.0374.4774.0174.4173.270.96%44,722
Mar 30, 202673.8773.9673.6473.7072.570.20%34,871
Mar 27, 202673.7573.7773.5073.5572.43-0.34%43,712
Mar 26, 202674.1774.2873.7973.8072.67-0.64%63,835
Mar 25, 202674.3374.4574.2574.2773.140.27%31,569
Mar 24, 202674.1674.3074.0274.0772.94-0.32%58,118
Mar 23, 202674.2274.4974.1474.3173.170.47%75,646
Mar 20, 202674.4074.4073.8973.9672.83-0.66%59,013
Mar 19, 202674.1374.5674.0374.4573.310.05%59,624
Mar 18, 202674.6574.6574.4174.4173.27-0.39%33,221
Mar 17, 202674.5575.0074.5574.7173.560.33%48,940
Mar 16, 202674.5174.5874.3974.4673.320.39%47,727
Mar 13, 202674.5274.5874.1674.1773.04-0.18%78,450
Mar 12, 202674.7474.7774.2974.3173.17-0.73%157,422
Mar 11, 202674.9474.9874.8074.8573.71-0.25%52,046
Mar 10, 202674.9875.2374.9875.0473.890.16%57,246
Mar 9, 202674.5574.9674.5574.9273.770.17%79,222
Mar 6, 202674.9775.1074.7974.7973.65-0.37%69,646
Mar 5, 202675.2075.3275.0175.0773.92-0.28%85,422
Mar 4, 202675.0975.3675.0975.2874.130.24%44,709
Mar 3, 202675.0075.2474.9075.1073.95-0.18%131,119
Mar 2, 202675.0675.3775.0675.2374.08-0.01%54,673
Feb 27, 202675.5675.6775.5675.5774.09-0.17%47,587
Feb 26, 202675.7275.7375.6275.7074.220.03%81,266
Feb 25, 202675.6875.7475.6375.6874.200.04%63,492
Feb 24, 202675.6275.7375.5675.6574.17-0.12%50,932
Feb 23, 202675.8075.8575.7375.7474.26-0.20%70,120
Feb 20, 202675.7775.9175.7275.8974.400.32%90,083
Feb 19, 202675.7175.7875.6575.6574.17-0.13%80,751
Feb 18, 202675.5975.7775.5975.7574.270.32%45,504
Feb 17, 202675.6675.7475.5075.5174.03-0.22%107,914
Feb 13, 202675.7575.7575.6275.6874.200.25%67,543
Feb 12, 202675.6475.7675.4975.4974.01-0.12%83,090
Feb 11, 202675.6175.7275.5175.5874.100.37%62,251
Feb 10, 202675.7075.8875.3075.3073.82-0.51%116,711
Feb 9, 202675.5175.7075.5175.6974.200.25%74,226
Feb 6, 202675.4275.5175.4275.5074.020.18%41,743
Feb 5, 202675.3075.4275.2775.3673.88-0.04%86,554
Feb 4, 202675.4475.4975.3375.3973.91-0.08%99,453
Feb 3, 202675.4275.5175.2275.4573.970.32%112,756