Vanguard Ultra-Short Treasury ETF (VGUS)
NASDAQ: VGUS · Real-Time Price · USD
75.49
-0.01 (-0.01%)
At close: Mar 5, 2026, 4:00 PM
75.48
0.00 (-0.01%)
After-hours: Mar 5, 2026, 4:24 PM EST
VGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.48 | 75.49 | 75.48 | 75.49 | 75.49 | -0.01% | 206,100 |
| Mar 4, 2026 | 75.49 | 75.49 | 75.48 | 75.49 | 75.49 | 0.03% | 265,462 |
| Mar 3, 2026 | 75.49 | 75.49 | 75.47 | 75.47 | 75.47 | -0.01% | 325,019 |
| Mar 2, 2026 | 75.46 | 75.48 | 75.46 | 75.48 | 75.48 | -0.24% | 389,328 |
| Feb 27, 2026 | 75.66 | 75.67 | 75.66 | 75.66 | 75.47 | 0.04% | 388,674 |
| Feb 26, 2026 | 75.61 | 75.64 | 75.61 | 75.63 | 75.44 | 0.01% | 216,116 |
| Feb 25, 2026 | 75.62 | 75.63 | 75.62 | 75.62 | 75.43 | 0.01% | 154,664 |
| Feb 24, 2026 | 75.62 | 75.62 | 75.61 | 75.62 | 75.42 | 0.01% | 98,275 |
| Feb 23, 2026 | 75.63 | 75.63 | 75.61 | 75.61 | 75.42 | - | 156,086 |
| Feb 20, 2026 | 75.61 | 75.61 | 75.60 | 75.61 | 75.42 | 0.03% | 658,539 |
| Feb 19, 2026 | 75.60 | 75.60 | 75.58 | 75.59 | 75.39 | 0.01% | 156,975 |
| Feb 18, 2026 | 75.57 | 75.58 | 75.57 | 75.58 | 75.38 | - | 232,330 |
| Feb 17, 2026 | 75.57 | 75.58 | 75.57 | 75.58 | 75.38 | - | 138,132 |
| Feb 13, 2026 | 75.58 | 75.58 | 75.57 | 75.58 | 75.38 | 0.03% | 165,122 |
| Feb 12, 2026 | 75.54 | 75.55 | 75.53 | 75.55 | 75.36 | 0.03% | 402,609 |
| Feb 11, 2026 | 75.52 | 75.53 | 75.52 | 75.53 | 75.33 | - | 95,037 |
| Feb 10, 2026 | 75.54 | 75.54 | 75.52 | 75.53 | 75.33 | 0.01% | 164,621 |
| Feb 9, 2026 | 75.53 | 75.53 | 75.51 | 75.52 | 75.32 | 0.01% | 277,078 |
| Feb 6, 2026 | 75.52 | 75.52 | 75.50 | 75.51 | 75.31 | 0.03% | 189,953 |
| Feb 5, 2026 | 75.49 | 75.49 | 75.47 | 75.49 | 75.29 | 0.01% | 141,612 |
| Feb 4, 2026 | 75.49 | 75.49 | 75.47 | 75.48 | 75.29 | 0.01% | 136,148 |
| Feb 3, 2026 | 75.47 | 75.48 | 75.47 | 75.48 | 75.28 | 0.01% | 132,394 |
| Feb 2, 2026 | 75.46 | 75.47 | 75.46 | 75.47 | 75.28 | -0.28% | 153,381 |
| Jan 30, 2026 | 75.67 | 75.68 | 75.67 | 75.68 | 75.26 | 0.03% | 94,393 |
| Jan 29, 2026 | 75.67 | 75.67 | 75.65 | 75.66 | 75.24 | 0.01% | 107,841 |
| Jan 28, 2026 | 75.66 | 75.66 | 75.64 | 75.65 | 75.23 | 0.01% | 184,761 |
| Jan 27, 2026 | 75.63 | 75.64 | 75.63 | 75.64 | 75.22 | 0.01% | 122,599 |
| Jan 26, 2026 | 75.65 | 75.65 | 75.63 | 75.63 | 75.22 | 0.01% | 190,467 |
| Jan 23, 2026 | 75.62 | 75.63 | 75.62 | 75.63 | 75.21 | 0.03% | 328,154 |
| Jan 22, 2026 | 75.60 | 75.61 | 75.60 | 75.61 | 75.19 | 0.01% | 82,129 |
| Jan 21, 2026 | 75.59 | 75.60 | 75.59 | 75.60 | 75.19 | 0.02% | 85,660 |
| Jan 20, 2026 | 75.59 | 75.60 | 75.58 | 75.59 | 75.17 | - | 141,659 |
| Jan 16, 2026 | 75.58 | 75.59 | 75.58 | 75.59 | 75.17 | 0.04% | 105,098 |
| Jan 15, 2026 | 75.58 | 75.58 | 75.55 | 75.56 | 75.14 | - | 64,363 |
| Jan 14, 2026 | 75.55 | 75.56 | 75.55 | 75.56 | 75.14 | 0.02% | 92,431 |
| Jan 13, 2026 | 75.55 | 75.70 | 75.53 | 75.54 | 75.13 | 0.01% | 347,344 |
| Jan 12, 2026 | 75.53 | 75.54 | 75.53 | 75.54 | 75.12 | -0.01% | 179,979 |
| Jan 9, 2026 | 75.53 | 75.54 | 75.53 | 75.54 | 75.13 | 0.04% | 342,769 |
| Jan 8, 2026 | 75.52 | 75.53 | 75.51 | 75.51 | 75.10 | -0.01% | 86,177 |
| Jan 7, 2026 | 75.55 | 75.55 | 75.51 | 75.52 | 75.11 | 0.01% | 108,879 |
| Jan 6, 2026 | 75.52 | 75.52 | 75.50 | 75.51 | 75.10 | 0.01% | 103,808 |
| Jan 5, 2026 | 75.49 | 75.50 | 75.49 | 75.50 | 75.09 | 0.03% | 183,301 |
| Jan 2, 2026 | 75.48 | 75.50 | 75.48 | 75.48 | 75.07 | 0.02% | 179,830 |
| Dec 31, 2025 | 75.46 | 75.47 | 75.46 | 75.47 | 75.05 | 0.01% | 191,211 |
| Dec 30, 2025 | 75.48 | 75.48 | 75.45 | 75.46 | 75.04 | 0.01% | 145,734 |
| Dec 29, 2025 | 75.45 | 75.48 | 75.43 | 75.45 | 75.03 | 0.01% | 133,351 |
| Dec 26, 2025 | 75.42 | 75.44 | 75.41 | 75.44 | 75.03 | 0.03% | 95,560 |
| Dec 24, 2025 | 75.43 | 75.43 | 75.41 | 75.42 | 75.00 | 0.01% | 118,810 |
| Dec 23, 2025 | 75.42 | 75.42 | 75.40 | 75.41 | 74.99 | 0.02% | 111,332 |
| Dec 22, 2025 | 75.40 | 75.40 | 75.39 | 75.39 | 74.98 | - | 131,979 |
| Dec 19, 2025 | 75.38 | 75.40 | 75.38 | 75.39 | 74.98 | 0.03% | 71,939 |
| Dec 18, 2025 | 75.38 | 75.40 | 75.36 | 75.37 | 74.95 | -0.29% | 88,803 |
| Dec 17, 2025 | 75.58 | 75.59 | 75.58 | 75.59 | 74.94 | 0.01% | 65,638 |
| Dec 16, 2025 | 75.60 | 75.60 | 75.57 | 75.58 | 74.93 | 0.01% | 117,472 |
| Dec 15, 2025 | 75.56 | 75.57 | 75.56 | 75.57 | 74.92 | 0.01% | 99,848 |
| Dec 12, 2025 | 75.57 | 75.58 | 75.55 | 75.56 | 74.92 | 0.04% | 97,746 |
| Dec 11, 2025 | 75.56 | 75.56 | 75.53 | 75.54 | 74.89 | 0.01% | 31,182 |
| Dec 10, 2025 | 75.50 | 75.53 | 75.50 | 75.53 | 74.88 | 0.03% | 127,809 |
| Dec 9, 2025 | 75.51 | 75.51 | 75.50 | 75.51 | 74.86 | - | 143,279 |
| Dec 8, 2025 | 75.49 | 75.51 | 75.49 | 75.51 | 74.86 | 0.02% | 90,217 |
| Dec 5, 2025 | 75.50 | 75.50 | 75.49 | 75.49 | 74.84 | 0.01% | 90,266 |
| Dec 4, 2025 | 75.47 | 75.48 | 75.47 | 75.48 | 74.83 | 0.02% | 62,787 |
| Dec 3, 2025 | 75.45 | 75.47 | 75.45 | 75.47 | 74.82 | 0.01% | 138,214 |
| Dec 2, 2025 | 75.47 | 75.47 | 75.44 | 75.46 | 74.81 | 0.01% | 78,882 |
| Dec 1, 2025 | 75.43 | 75.45 | 75.43 | 75.45 | 74.80 | -0.26% | 108,823 |
| Nov 28, 2025 | 75.64 | 75.66 | 75.63 | 75.65 | 74.77 | 0.03% | 62,898 |
| Nov 26, 2025 | 75.65 | 75.65 | 75.62 | 75.62 | 74.74 | 0.01% | 68,872 |
| Nov 25, 2025 | 75.62 | 75.64 | 75.61 | 75.62 | 74.74 | -0.01% | 69,722 |
| Nov 24, 2025 | 75.62 | 75.63 | 75.60 | 75.62 | 74.74 | 0.02% | 142,889 |
| Nov 21, 2025 | 75.62 | 75.63 | 75.60 | 75.61 | 74.73 | 0.04% | 90,877 |
| Nov 20, 2025 | 75.62 | 75.62 | 75.57 | 75.58 | 74.70 | 0.03% | 101,975 |
| Nov 19, 2025 | 75.56 | 75.58 | 75.55 | 75.55 | 74.67 | -0.01% | 105,925 |
| Nov 18, 2025 | 75.56 | 75.57 | 75.55 | 75.56 | 74.68 | 0.01% | 132,496 |
| Nov 17, 2025 | 75.62 | 75.62 | 75.52 | 75.55 | 74.67 | 0.01% | 85,509 |
| Nov 14, 2025 | 75.54 | 75.56 | 75.54 | 75.55 | 74.67 | 0.03% | 42,473 |
| Nov 13, 2025 | 75.51 | 75.53 | 75.51 | 75.53 | 74.65 | 0.01% | 44,208 |
| Nov 12, 2025 | 75.49 | 75.53 | 75.47 | 75.52 | 74.64 | -0.01% | 80,966 |
| Nov 11, 2025 | 75.52 | 75.54 | 75.51 | 75.53 | 74.65 | 0.02% | 131,923 |
| Nov 10, 2025 | 75.56 | 75.56 | 75.50 | 75.51 | 74.63 | 0.01% | 78,451 |
| Nov 7, 2025 | 75.49 | 75.51 | 75.49 | 75.50 | 74.62 | 0.03% | 75,213 |
| Nov 6, 2025 | 75.47 | 75.48 | 75.45 | 75.48 | 74.60 | 0.03% | 83,293 |
| Nov 5, 2025 | 75.46 | 75.46 | 75.45 | 75.46 | 74.58 | -0.03% | 54,340 |
| Nov 4, 2025 | 75.45 | 75.50 | 75.45 | 75.48 | 74.60 | 0.03% | 74,019 |
| Nov 3, 2025 | 75.48 | 75.48 | 75.44 | 75.45 | 74.57 | -0.28% | 167,821 |
| Oct 31, 2025 | 75.67 | 75.67 | 75.64 | 75.67 | 74.55 | 0.01% | 79,820 |
| Oct 30, 2025 | 75.66 | 75.69 | 75.64 | 75.66 | 74.54 | 0.03% | 129,720 |
| Oct 29, 2025 | 75.65 | 75.66 | 75.63 | 75.64 | 74.52 | -0.01% | 117,308 |
| Oct 28, 2025 | 75.64 | 75.65 | 75.62 | 75.65 | 74.53 | 0.01% | 35,233 |
| Oct 27, 2025 | 75.67 | 75.67 | 75.63 | 75.64 | 74.52 | 0.01% | 131,993 |
| Oct 24, 2025 | 75.61 | 75.67 | 75.59 | 75.63 | 74.51 | 0.03% | 108,013 |
| Oct 23, 2025 | 75.58 | 75.61 | 75.56 | 75.61 | 74.49 | 0.01% | 40,397 |
| Oct 22, 2025 | 75.59 | 75.60 | 75.57 | 75.60 | 74.48 | 0.01% | 93,759 |
| Oct 21, 2025 | 75.60 | 75.60 | 75.56 | 75.59 | 74.47 | -0.01% | 49,019 |
| Oct 20, 2025 | 75.62 | 75.62 | 75.58 | 75.59 | 74.48 | - | 100,443 |
| Oct 17, 2025 | 75.60 | 75.60 | 75.56 | 75.59 | 74.48 | 0.04% | 130,268 |
| Oct 16, 2025 | 75.55 | 75.56 | 75.54 | 75.56 | 74.45 | 0.03% | 84,610 |
| Oct 15, 2025 | 75.56 | 75.56 | 75.51 | 75.54 | 74.42 | 0.01% | 48,989 |
| Oct 14, 2025 | 75.55 | 75.55 | 75.49 | 75.53 | 74.41 | -0.01% | 67,685 |
| Oct 13, 2025 | 75.49 | 75.55 | 75.48 | 75.53 | 74.42 | 0.01% | 70,217 |
| Oct 10, 2025 | 75.52 | 75.53 | 75.51 | 75.53 | 74.41 | 0.05% | 99,168 |