Vanguard Ultra-Short Treasury ETF (VGUS)
NASDAQ: VGUS · Real-Time Price · USD
75.66
+0.01 (0.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed
VGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.65 | 75.66 | 75.65 | 75.66 | 75.66 | 0.01% | 128,066 |
| Apr 27, 2026 | 75.65 | 75.65 | 75.64 | 75.65 | 75.65 | - | 159,313 |
| Apr 24, 2026 | 75.64 | 75.65 | 75.64 | 75.65 | 75.65 | 0.03% | 119,976 |
| Apr 23, 2026 | 75.63 | 75.63 | 75.62 | 75.63 | 75.63 | 0.01% | 122,636 |
| Apr 22, 2026 | 75.61 | 75.62 | 75.61 | 75.62 | 75.62 | 0.01% | 181,127 |
| Apr 21, 2026 | 75.61 | 75.61 | 75.60 | 75.61 | 75.61 | 0.01% | 146,217 |
| Apr 20, 2026 | 75.60 | 75.60 | 75.59 | 75.60 | 75.60 | -0.01% | 194,298 |
| Apr 17, 2026 | 75.58 | 75.61 | 75.57 | 75.61 | 75.61 | 0.06% | 211,370 |
| Apr 16, 2026 | 75.57 | 75.57 | 75.56 | 75.56 | 75.56 | 0.01% | 149,813 |
| Apr 15, 2026 | 75.56 | 75.56 | 75.55 | 75.56 | 75.56 | - | 197,831 |
| Apr 14, 2026 | 75.56 | 75.56 | 75.55 | 75.56 | 75.56 | 0.01% | 203,358 |
| Apr 13, 2026 | 75.55 | 75.55 | 75.54 | 75.55 | 75.55 | 0.01% | 98,656 |
| Apr 10, 2026 | 75.52 | 75.54 | 75.52 | 75.54 | 75.54 | 0.03% | 132,145 |
| Apr 9, 2026 | 75.51 | 75.52 | 75.51 | 75.52 | 75.52 | -0.01% | 141,797 |
| Apr 8, 2026 | 75.51 | 75.52 | 75.51 | 75.52 | 75.52 | 0.03% | 453,045 |
| Apr 7, 2026 | 75.49 | 75.50 | 75.49 | 75.50 | 75.50 | 0.01% | 206,218 |
| Apr 6, 2026 | 75.49 | 75.49 | 75.48 | 75.49 | 75.49 | 0.01% | 247,215 |
| Apr 2, 2026 | 75.48 | 75.48 | 75.47 | 75.48 | 75.48 | 0.04% | 198,895 |
| Apr 1, 2026 | 75.44 | 75.45 | 75.44 | 75.45 | 75.45 | -0.28% | 192,192 |
| Mar 31, 2026 | 75.65 | 75.66 | 75.65 | 75.66 | 75.44 | 0.01% | 429,456 |
| Mar 30, 2026 | 75.65 | 75.65 | 75.64 | 75.65 | 75.43 | 0.02% | 171,084 |
| Mar 27, 2026 | 75.64 | 75.64 | 75.63 | 75.64 | 75.42 | 0.03% | 206,196 |
| Mar 26, 2026 | 75.61 | 75.62 | 75.61 | 75.62 | 75.40 | 0.03% | 114,213 |
| Mar 25, 2026 | 75.60 | 75.61 | 75.59 | 75.59 | 75.37 | -0.01% | 543,992 |
| Mar 24, 2026 | 75.59 | 75.60 | 75.59 | 75.60 | 75.38 | -0.01% | 590,769 |
| Mar 23, 2026 | 75.58 | 75.60 | 75.58 | 75.60 | 75.38 | 0.01% | 254,126 |
| Mar 20, 2026 | 75.58 | 75.59 | 75.58 | 75.59 | 75.37 | 0.04% | 159,173 |
| Mar 19, 2026 | 75.57 | 75.57 | 75.56 | 75.56 | 75.34 | -0.01% | 173,819 |
| Mar 18, 2026 | 75.57 | 75.58 | 75.56 | 75.57 | 75.35 | 0.01% | 476,839 |
| Mar 17, 2026 | 75.56 | 75.57 | 75.56 | 75.57 | 75.35 | 0.01% | 243,886 |
| Mar 16, 2026 | 75.55 | 75.56 | 75.55 | 75.56 | 75.34 | 0.01% | 208,174 |
| Mar 13, 2026 | 75.54 | 75.56 | 75.54 | 75.55 | 75.33 | 0.01% | 266,258 |
| Mar 12, 2026 | 75.54 | 75.54 | 75.53 | 75.54 | 75.32 | - | 200,683 |
| Mar 11, 2026 | 75.54 | 75.54 | 75.53 | 75.54 | 75.32 | 0.01% | 186,341 |
| Mar 10, 2026 | 75.52 | 75.53 | 75.52 | 75.53 | 75.31 | 0.02% | 164,948 |
| Mar 9, 2026 | 75.52 | 75.52 | 75.51 | 75.52 | 75.30 | 0.01% | 505,337 |
| Mar 6, 2026 | 75.50 | 75.52 | 75.50 | 75.51 | 75.29 | 0.03% | 157,607 |
| Mar 5, 2026 | 75.48 | 75.49 | 75.48 | 75.49 | 75.27 | -0.01% | 206,267 |
| Mar 4, 2026 | 75.49 | 75.49 | 75.48 | 75.49 | 75.27 | 0.03% | 265,738 |
| Mar 3, 2026 | 75.49 | 75.49 | 75.47 | 75.47 | 75.25 | -0.01% | 325,019 |
| Mar 2, 2026 | 75.46 | 75.48 | 75.46 | 75.48 | 75.26 | -0.24% | 389,428 |
| Feb 27, 2026 | 75.66 | 75.67 | 75.66 | 75.66 | 75.25 | 0.04% | 388,674 |
| Feb 26, 2026 | 75.61 | 75.64 | 75.61 | 75.63 | 75.22 | 0.01% | 216,116 |
| Feb 25, 2026 | 75.62 | 75.63 | 75.62 | 75.62 | 75.21 | 0.01% | 154,664 |
| Feb 24, 2026 | 75.62 | 75.62 | 75.61 | 75.62 | 75.21 | 0.01% | 98,275 |
| Feb 23, 2026 | 75.63 | 75.63 | 75.61 | 75.61 | 75.20 | - | 156,086 |
| Feb 20, 2026 | 75.61 | 75.61 | 75.60 | 75.61 | 75.20 | 0.03% | 658,539 |
| Feb 19, 2026 | 75.60 | 75.60 | 75.58 | 75.59 | 75.18 | 0.01% | 156,975 |
| Feb 18, 2026 | 75.57 | 75.58 | 75.57 | 75.58 | 75.17 | - | 232,330 |
| Feb 17, 2026 | 75.57 | 75.58 | 75.57 | 75.58 | 75.17 | - | 138,132 |
| Feb 13, 2026 | 75.58 | 75.58 | 75.57 | 75.58 | 75.17 | 0.03% | 165,122 |
| Feb 12, 2026 | 75.54 | 75.55 | 75.53 | 75.55 | 75.14 | 0.03% | 402,609 |
| Feb 11, 2026 | 75.52 | 75.53 | 75.52 | 75.53 | 75.12 | - | 95,037 |
| Feb 10, 2026 | 75.54 | 75.54 | 75.52 | 75.53 | 75.12 | 0.01% | 164,621 |
| Feb 9, 2026 | 75.53 | 75.53 | 75.51 | 75.52 | 75.11 | 0.01% | 277,078 |
| Feb 6, 2026 | 75.52 | 75.52 | 75.50 | 75.51 | 75.10 | 0.03% | 189,953 |
| Feb 5, 2026 | 75.49 | 75.49 | 75.47 | 75.49 | 75.08 | 0.01% | 141,612 |
| Feb 4, 2026 | 75.49 | 75.49 | 75.47 | 75.48 | 75.07 | 0.01% | 136,148 |
| Feb 3, 2026 | 75.47 | 75.48 | 75.47 | 75.48 | 75.07 | 0.01% | 132,394 |
| Feb 2, 2026 | 75.46 | 75.47 | 75.46 | 75.47 | 75.06 | -0.28% | 153,381 |
| Jan 30, 2026 | 75.67 | 75.68 | 75.67 | 75.68 | 75.05 | 0.03% | 94,393 |
| Jan 29, 2026 | 75.67 | 75.67 | 75.65 | 75.66 | 75.02 | 0.01% | 107,841 |
| Jan 28, 2026 | 75.66 | 75.66 | 75.64 | 75.65 | 75.01 | 0.01% | 184,761 |
| Jan 27, 2026 | 75.63 | 75.64 | 75.63 | 75.64 | 75.00 | 0.01% | 122,599 |
| Jan 26, 2026 | 75.65 | 75.65 | 75.63 | 75.63 | 75.00 | 0.01% | 190,467 |
| Jan 23, 2026 | 75.62 | 75.63 | 75.62 | 75.63 | 74.99 | 0.03% | 328,154 |
| Jan 22, 2026 | 75.60 | 75.61 | 75.60 | 75.61 | 74.97 | 0.01% | 82,129 |
| Jan 21, 2026 | 75.59 | 75.60 | 75.59 | 75.60 | 74.97 | 0.02% | 85,660 |
| Jan 20, 2026 | 75.59 | 75.60 | 75.58 | 75.59 | 74.95 | - | 141,659 |
| Jan 16, 2026 | 75.58 | 75.59 | 75.58 | 75.59 | 74.95 | 0.04% | 105,098 |
| Jan 15, 2026 | 75.58 | 75.58 | 75.55 | 75.56 | 74.92 | - | 64,363 |
| Jan 14, 2026 | 75.55 | 75.56 | 75.55 | 75.56 | 74.92 | 0.02% | 92,431 |
| Jan 13, 2026 | 75.55 | 75.70 | 75.53 | 75.54 | 74.91 | 0.01% | 347,344 |
| Jan 12, 2026 | 75.53 | 75.54 | 75.53 | 75.54 | 74.90 | -0.01% | 179,979 |
| Jan 9, 2026 | 75.53 | 75.54 | 75.53 | 75.54 | 74.91 | 0.04% | 342,769 |
| Jan 8, 2026 | 75.52 | 75.53 | 75.51 | 75.51 | 74.88 | -0.01% | 86,177 |
| Jan 7, 2026 | 75.55 | 75.55 | 75.51 | 75.52 | 74.89 | 0.01% | 108,879 |
| Jan 6, 2026 | 75.52 | 75.52 | 75.50 | 75.51 | 74.88 | 0.01% | 103,808 |
| Jan 5, 2026 | 75.49 | 75.50 | 75.49 | 75.50 | 74.87 | 0.03% | 183,301 |
| Jan 2, 2026 | 75.48 | 75.50 | 75.48 | 75.48 | 74.85 | 0.02% | 179,830 |
| Dec 31, 2025 | 75.46 | 75.47 | 75.46 | 75.47 | 74.84 | 0.01% | 191,211 |
| Dec 30, 2025 | 75.48 | 75.48 | 75.45 | 75.46 | 74.83 | 0.01% | 145,734 |
| Dec 29, 2025 | 75.45 | 75.48 | 75.43 | 75.45 | 74.82 | 0.01% | 133,351 |
| Dec 26, 2025 | 75.42 | 75.44 | 75.41 | 75.44 | 74.81 | 0.03% | 95,560 |
| Dec 24, 2025 | 75.43 | 75.43 | 75.41 | 75.42 | 74.79 | 0.01% | 118,810 |
| Dec 23, 2025 | 75.42 | 75.42 | 75.40 | 75.41 | 74.78 | 0.02% | 111,332 |
| Dec 22, 2025 | 75.40 | 75.40 | 75.39 | 75.39 | 74.76 | - | 131,979 |
| Dec 19, 2025 | 75.38 | 75.40 | 75.38 | 75.39 | 74.76 | 0.03% | 71,939 |
| Dec 18, 2025 | 75.38 | 75.40 | 75.36 | 75.37 | 74.74 | -0.29% | 88,803 |
| Dec 17, 2025 | 75.58 | 75.59 | 75.58 | 75.59 | 74.72 | 0.01% | 65,638 |
| Dec 16, 2025 | 75.60 | 75.60 | 75.57 | 75.58 | 74.71 | 0.01% | 117,472 |
| Dec 15, 2025 | 75.56 | 75.57 | 75.56 | 75.57 | 74.71 | 0.01% | 99,848 |
| Dec 12, 2025 | 75.57 | 75.58 | 75.55 | 75.56 | 74.70 | 0.04% | 97,746 |
| Dec 11, 2025 | 75.56 | 75.56 | 75.53 | 75.54 | 74.67 | 0.01% | 31,182 |
| Dec 10, 2025 | 75.50 | 75.53 | 75.50 | 75.53 | 74.67 | 0.03% | 127,809 |
| Dec 9, 2025 | 75.51 | 75.51 | 75.50 | 75.51 | 74.64 | - | 143,279 |
| Dec 8, 2025 | 75.49 | 75.51 | 75.49 | 75.51 | 74.64 | 0.02% | 90,217 |
| Dec 5, 2025 | 75.50 | 75.50 | 75.49 | 75.49 | 74.63 | 0.01% | 90,266 |
| Dec 4, 2025 | 75.47 | 75.48 | 75.47 | 75.48 | 74.62 | 0.02% | 62,787 |
| Dec 3, 2025 | 75.45 | 75.47 | 75.45 | 75.47 | 74.60 | 0.01% | 138,214 |