Vanguard Ultra-Short Treasury ETF (VGUS)
NASDAQ: VGUS · Real-Time Price · USD
75.65
+0.03 (0.04%)
At close: Jun 26, 2026, 4:00 PM
75.67
+0.03 (0.03%)
After-hours: Jun 26, 2026, 5:56 PM EDT
VGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.64 | 75.65 | 75.64 | 75.65 | 75.65 | 0.03% | 103,097 |
| Jun 25, 2026 | 75.61 | 75.62 | 75.61 | 75.62 | 75.62 | 0.02% | 109,729 |
| Jun 24, 2026 | 75.60 | 75.61 | 75.60 | 75.61 | 75.61 | 0.01% | 164,276 |
| Jun 23, 2026 | 75.60 | 75.61 | 75.59 | 75.60 | 75.60 | 0.01% | 259,145 |
| Jun 22, 2026 | 75.57 | 75.59 | 75.57 | 75.59 | 75.59 | 0.01% | 184,619 |
| Jun 18, 2026 | 75.59 | 75.59 | 75.57 | 75.58 | 75.58 | 0.01% | 187,933 |
| Jun 17, 2026 | 75.56 | 75.58 | 75.55 | 75.57 | 75.56 | - | 105,289 |
| Jun 16, 2026 | 75.58 | 75.58 | 75.56 | 75.57 | 75.57 | - | 106,921 |
| Jun 15, 2026 | 75.55 | 75.57 | 75.55 | 75.57 | 75.57 | 0.03% | 273,401 |
| Jun 12, 2026 | 75.54 | 75.55 | 75.54 | 75.55 | 75.55 | 0.03% | 136,964 |
| Jun 11, 2026 | 75.53 | 75.53 | 75.52 | 75.53 | 75.53 | 0.01% | 116,666 |
| Jun 10, 2026 | 75.53 | 75.55 | 75.51 | 75.52 | 75.52 | - | 145,195 |
| Jun 9, 2026 | 75.50 | 75.52 | 75.50 | 75.52 | 75.52 | 0.03% | 121,244 |
| Jun 8, 2026 | 75.50 | 75.51 | 75.49 | 75.50 | 75.50 | -0.01% | 86,092 |
| Jun 5, 2026 | 75.49 | 75.51 | 75.49 | 75.51 | 75.51 | 0.03% | 258,841 |
| Jun 4, 2026 | 75.48 | 75.49 | 75.48 | 75.49 | 75.49 | 0.01% | 112,150 |
| Jun 3, 2026 | 75.50 | 75.51 | 75.47 | 75.48 | 75.48 | 0.01% | 130,064 |
| Jun 2, 2026 | 75.47 | 75.47 | 75.46 | 75.47 | 75.47 | - | 149,588 |
| Jun 1, 2026 | 75.49 | 75.49 | 75.46 | 75.47 | 75.47 | 0.02% | 157,423 |
| May 29, 2026 | 75.68 | 75.68 | 75.67 | 75.68 | 75.45 | 0.03% | 109,822 |
| May 28, 2026 | 75.66 | 75.66 | 75.65 | 75.66 | 75.43 | 0.01% | 134,424 |
| May 27, 2026 | 75.64 | 75.65 | 75.64 | 75.65 | 75.43 | 0.01% | 212,062 |
| May 26, 2026 | 75.64 | 75.65 | 75.64 | 75.65 | 75.42 | -0.03% | 137,096 |
| May 22, 2026 | 75.61 | 75.70 | 75.61 | 75.67 | 75.45 | 0.10% | 171,158 |
| May 21, 2026 | 75.60 | 75.60 | 75.59 | 75.60 | 75.37 | -0.01% | 142,237 |
| May 20, 2026 | 75.59 | 75.61 | 75.59 | 75.61 | 75.38 | 0.01% | 247,495 |
| May 19, 2026 | 75.60 | 75.60 | 75.59 | 75.60 | 75.37 | 0.01% | 221,021 |
| May 18, 2026 | 75.59 | 75.59 | 75.58 | 75.59 | 75.37 | 0.02% | 173,823 |
| May 15, 2026 | 75.56 | 75.58 | 75.56 | 75.58 | 75.35 | 0.03% | 111,095 |
| May 14, 2026 | 75.56 | 75.56 | 75.55 | 75.56 | 75.33 | 0.01% | 142,348 |
| May 13, 2026 | 75.54 | 75.55 | 75.54 | 75.55 | 75.32 | - | 137,549 |
| May 12, 2026 | 75.54 | 75.55 | 75.54 | 75.55 | 75.32 | 0.01% | 167,821 |
| May 11, 2026 | 75.54 | 75.54 | 75.53 | 75.54 | 75.31 | - | 240,025 |
| May 8, 2026 | 75.52 | 75.54 | 75.52 | 75.54 | 75.31 | 0.04% | 137,053 |
| May 7, 2026 | 75.50 | 75.51 | 75.50 | 75.51 | 75.28 | 0.01% | 115,892 |
| May 6, 2026 | 75.50 | 75.50 | 75.49 | 75.50 | 75.27 | 0.01% | 152,700 |
| May 5, 2026 | 75.49 | 75.49 | 75.48 | 75.49 | 75.26 | - | 132,525 |
| May 4, 2026 | 75.49 | 75.49 | 75.48 | 75.49 | 75.26 | 0.02% | 170,279 |
| May 1, 2026 | 75.48 | 75.48 | 75.47 | 75.47 | 75.25 | 0.03% | 145,754 |
| Apr 30, 2026 | 75.67 | 75.67 | 75.66 | 75.67 | 75.23 | - | 117,409 |
| Apr 29, 2026 | 75.67 | 75.67 | 75.66 | 75.67 | 75.23 | 0.01% | 76,450 |
| Apr 28, 2026 | 75.65 | 75.66 | 75.65 | 75.66 | 75.22 | 0.01% | 128,066 |
| Apr 27, 2026 | 75.65 | 75.65 | 75.64 | 75.65 | 75.21 | - | 159,313 |
| Apr 24, 2026 | 75.64 | 75.65 | 75.64 | 75.65 | 75.21 | 0.03% | 119,976 |
| Apr 23, 2026 | 75.63 | 75.63 | 75.62 | 75.63 | 75.19 | 0.01% | 122,636 |
| Apr 22, 2026 | 75.61 | 75.62 | 75.61 | 75.62 | 75.18 | 0.01% | 181,127 |
| Apr 21, 2026 | 75.61 | 75.61 | 75.60 | 75.61 | 75.17 | 0.01% | 146,217 |
| Apr 20, 2026 | 75.60 | 75.60 | 75.59 | 75.60 | 75.16 | -0.01% | 194,298 |
| Apr 17, 2026 | 75.58 | 75.61 | 75.57 | 75.61 | 75.17 | 0.06% | 211,370 |
| Apr 16, 2026 | 75.57 | 75.57 | 75.56 | 75.56 | 75.12 | 0.01% | 149,813 |
| Apr 15, 2026 | 75.56 | 75.56 | 75.55 | 75.56 | 75.12 | - | 197,831 |
| Apr 14, 2026 | 75.56 | 75.56 | 75.55 | 75.56 | 75.12 | 0.01% | 203,358 |
| Apr 13, 2026 | 75.55 | 75.55 | 75.54 | 75.55 | 75.11 | 0.01% | 98,656 |
| Apr 10, 2026 | 75.52 | 75.54 | 75.52 | 75.54 | 75.10 | 0.03% | 132,145 |
| Apr 9, 2026 | 75.51 | 75.52 | 75.51 | 75.52 | 75.08 | -0.01% | 141,797 |
| Apr 8, 2026 | 75.51 | 75.52 | 75.51 | 75.52 | 75.08 | 0.03% | 453,045 |
| Apr 7, 2026 | 75.49 | 75.50 | 75.49 | 75.50 | 75.06 | 0.01% | 206,218 |
| Apr 6, 2026 | 75.49 | 75.49 | 75.48 | 75.49 | 75.05 | 0.01% | 247,215 |
| Apr 2, 2026 | 75.48 | 75.48 | 75.47 | 75.48 | 75.04 | 0.04% | 198,895 |
| Apr 1, 2026 | 75.44 | 75.45 | 75.44 | 75.45 | 75.01 | - | 192,192 |
| Mar 31, 2026 | 75.65 | 75.66 | 75.65 | 75.66 | 75.00 | 0.01% | 429,456 |
| Mar 30, 2026 | 75.65 | 75.65 | 75.64 | 75.65 | 74.99 | 0.02% | 171,084 |
| Mar 27, 2026 | 75.64 | 75.64 | 75.63 | 75.64 | 74.98 | 0.03% | 206,196 |
| Mar 26, 2026 | 75.61 | 75.62 | 75.61 | 75.62 | 74.96 | 0.03% | 114,213 |
| Mar 25, 2026 | 75.60 | 75.61 | 75.59 | 75.59 | 74.93 | -0.01% | 543,992 |
| Mar 24, 2026 | 75.59 | 75.60 | 75.59 | 75.60 | 74.94 | -0.01% | 590,769 |
| Mar 23, 2026 | 75.58 | 75.60 | 75.58 | 75.60 | 74.94 | 0.01% | 254,126 |
| Mar 20, 2026 | 75.58 | 75.59 | 75.58 | 75.59 | 74.93 | 0.04% | 159,173 |
| Mar 19, 2026 | 75.57 | 75.57 | 75.56 | 75.56 | 74.91 | -0.01% | 173,819 |
| Mar 18, 2026 | 75.57 | 75.58 | 75.56 | 75.57 | 74.92 | 0.01% | 476,839 |
| Mar 17, 2026 | 75.56 | 75.57 | 75.56 | 75.57 | 74.91 | 0.01% | 243,886 |
| Mar 16, 2026 | 75.55 | 75.56 | 75.55 | 75.56 | 74.90 | 0.01% | 208,174 |
| Mar 13, 2026 | 75.54 | 75.56 | 75.54 | 75.55 | 74.89 | 0.01% | 266,258 |
| Mar 12, 2026 | 75.54 | 75.54 | 75.53 | 75.54 | 74.88 | - | 200,683 |
| Mar 11, 2026 | 75.54 | 75.54 | 75.53 | 75.54 | 74.88 | 0.01% | 186,341 |
| Mar 10, 2026 | 75.52 | 75.53 | 75.52 | 75.53 | 74.88 | 0.02% | 164,948 |
| Mar 9, 2026 | 75.52 | 75.52 | 75.51 | 75.52 | 74.86 | 0.01% | 505,337 |
| Mar 6, 2026 | 75.50 | 75.52 | 75.50 | 75.51 | 74.86 | 0.03% | 157,607 |
| Mar 5, 2026 | 75.48 | 75.49 | 75.48 | 75.49 | 74.83 | -0.01% | 206,267 |
| Mar 4, 2026 | 75.49 | 75.49 | 75.48 | 75.49 | 74.84 | 0.03% | 265,738 |
| Mar 3, 2026 | 75.49 | 75.49 | 75.47 | 75.47 | 74.82 | -0.01% | 325,019 |
| Mar 2, 2026 | 75.46 | 75.48 | 75.46 | 75.48 | 74.83 | 0.02% | 389,428 |
| Feb 27, 2026 | 75.66 | 75.67 | 75.66 | 75.66 | 74.81 | 0.04% | 388,674 |
| Feb 26, 2026 | 75.61 | 75.64 | 75.61 | 75.63 | 74.78 | 0.01% | 216,116 |
| Feb 25, 2026 | 75.62 | 75.63 | 75.62 | 75.62 | 74.77 | 0.01% | 154,664 |
| Feb 24, 2026 | 75.62 | 75.62 | 75.61 | 75.62 | 74.77 | 0.01% | 98,275 |
| Feb 23, 2026 | 75.63 | 75.63 | 75.61 | 75.61 | 74.76 | - | 156,086 |
| Feb 20, 2026 | 75.61 | 75.61 | 75.60 | 75.61 | 74.76 | 0.03% | 658,539 |
| Feb 19, 2026 | 75.60 | 75.60 | 75.58 | 75.59 | 74.74 | 0.01% | 156,975 |
| Feb 18, 2026 | 75.57 | 75.58 | 75.57 | 75.58 | 74.73 | - | 232,330 |
| Feb 17, 2026 | 75.57 | 75.58 | 75.57 | 75.58 | 74.73 | - | 138,132 |
| Feb 13, 2026 | 75.58 | 75.58 | 75.57 | 75.58 | 74.73 | 0.03% | 165,122 |
| Feb 12, 2026 | 75.54 | 75.55 | 75.53 | 75.55 | 74.71 | 0.03% | 402,609 |
| Feb 11, 2026 | 75.52 | 75.53 | 75.52 | 75.53 | 74.68 | - | 95,037 |
| Feb 10, 2026 | 75.54 | 75.54 | 75.52 | 75.53 | 74.68 | 0.01% | 164,621 |
| Feb 9, 2026 | 75.53 | 75.53 | 75.51 | 75.52 | 74.67 | 0.01% | 277,078 |
| Feb 6, 2026 | 75.52 | 75.52 | 75.50 | 75.51 | 74.66 | 0.03% | 189,953 |
| Feb 5, 2026 | 75.49 | 75.49 | 75.47 | 75.49 | 74.64 | 0.01% | 141,612 |
| Feb 4, 2026 | 75.49 | 75.49 | 75.47 | 75.48 | 74.64 | 0.01% | 136,148 |
| Feb 3, 2026 | 75.47 | 75.48 | 75.47 | 75.48 | 74.63 | 0.01% | 132,394 |