Skip to main content
Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
76.31
-0.05 (-0.07%)
Mar 6, 2026, 4:00 PM EST - Market closed

VTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202676.2376.5176.1876.3176.31-0.07%18,481
Mar 5, 202676.4376.4376.2876.3676.36-0.27%18,334
Mar 4, 202676.5676.6376.5676.5676.56-0.09%14,910
Mar 3, 202677.1177.2976.5076.6376.63-0.07%28,920
Mar 2, 202676.8676.8676.6176.6876.68-0.79%14,755
Feb 27, 202677.4477.4477.1677.2977.060.26%23,265
Feb 26, 202677.0477.0977.0077.0976.860.21%7,890
Feb 25, 202676.9577.0276.9076.9376.70-0.01%5,597
Feb 24, 202676.9077.0076.9076.9476.71-0.01%6,193
Feb 23, 202676.9077.0476.8676.9576.720.18%44,698
Feb 20, 202676.8176.8276.6676.8176.580.03%14,749
Feb 19, 202676.7576.8176.7176.7976.560.04%12,495
Feb 18, 202676.8077.1976.7576.7676.53-0.22%18,837
Feb 17, 202676.8776.9776.8776.9376.700.09%22,527
Feb 13, 202676.8676.9176.8476.8676.630.29%7,663
Feb 12, 202676.8376.8376.4176.6476.410.50%35,509
Feb 11, 202676.3076.4176.2676.2676.04-0.30%9,998
Feb 10, 202676.3876.5276.3876.4976.260.39%4,143
Feb 9, 202676.1376.2376.1076.1975.970.05%15,532
Feb 6, 202676.1876.2376.1176.1575.93-0.08%9,012
Feb 5, 202676.0076.2375.9876.2175.990.51%13,956
Feb 4, 202675.8775.9075.8075.8275.60-0.05%19,404
Feb 3, 202675.8075.8975.7675.8675.640.07%19,647
Feb 2, 202675.8775.9175.7875.8175.59-0.45%37,578
Jan 30, 202676.3176.4375.8076.1575.69-0.03%102,891
Jan 29, 202676.0276.2676.0276.1775.710.08%10,879
Jan 28, 202676.1076.1976.0676.1175.65-0.05%11,595
Jan 27, 202676.1876.2876.1576.1575.69-0.13%7,201
Jan 26, 202676.3576.3576.2476.2575.790.07%25,340
Jan 23, 202676.0676.2076.0676.2075.740.16%12,348
Jan 22, 202676.0676.1075.9776.0875.620.06%10,027
Jan 21, 202675.9276.0475.9276.0475.580.15%2,823
Jan 20, 202675.8675.9875.8675.9275.46-0.28%48,704
Jan 16, 202676.2076.2576.0976.1375.67-0.20%21,098
Jan 15, 202676.4676.4676.2876.2875.82-0.14%16,679
Jan 14, 202676.2476.4276.2476.3975.930.21%16,127
Jan 13, 202676.2776.3076.2076.2375.770.05%19,408
Jan 12, 202676.1376.2576.1276.1975.73-0.08%16,419
Jan 9, 202676.1876.2776.1276.2575.790.09%20,887
Jan 8, 202676.1376.2476.1376.1875.72-0.21%22,768
Jan 7, 202676.3076.4176.2976.3475.870.18%12,241
Jan 6, 202676.2176.2276.0776.2075.74-80,201
Jan 5, 202676.2876.2876.1276.2075.740.14%63,775
Jan 2, 202676.2476.2476.0776.0975.63-0.07%22,129
Dec 31, 202576.2876.2976.1476.1575.68-0.19%18,264
Dec 30, 202576.3076.3476.2576.2975.83-0.03%7,977
Dec 29, 202576.3376.3376.2776.3175.850.11%33,341
Dec 26, 202576.3076.3076.1776.2375.760.04%24,100
Dec 24, 202576.1676.2076.1176.2075.730.22%23,847
Dec 23, 202575.9976.1175.9576.0375.57-0.04%9,674
Dec 22, 202576.0676.0976.0276.0675.60-0.07%22,939
Dec 19, 202576.1976.1976.1076.1175.65-0.17%12,914
Dec 18, 202576.2076.2876.1876.2475.78-0.16%22,858
Dec 17, 202576.2876.3676.2876.3675.65-3,494
Dec 16, 202576.1776.3676.1776.3675.650.21%12,253
Dec 15, 202576.3076.3176.1976.2075.500.12%13,727
Dec 12, 202576.0876.1676.0876.1175.41-0.22%64,227
Dec 11, 202576.4376.4376.2876.2875.580.01%14,099
Dec 10, 202576.1276.2876.1076.2775.570.20%14,988
Dec 9, 202576.3176.3176.0876.1275.42-0.05%38,755
Dec 8, 202576.2776.2776.0476.1675.46-0.12%34,612
Dec 5, 202576.3776.3876.2476.2575.55-0.13%10,468
Dec 4, 202576.5276.5276.3576.3575.64-0.25%7,691
Dec 3, 202576.5976.5976.4776.5475.830.12%10,115
Dec 2, 202576.3976.4776.3676.4575.740.06%19,522
Dec 1, 202576.4876.5076.3876.4175.70-0.70%25,543
Nov 28, 202577.0477.0476.9176.9576.01-0.12%5,019
Nov 26, 202576.9977.8476.8677.0476.110.07%14,226
Nov 25, 202576.9777.0476.9276.9976.060.17%14,949
Nov 24, 202576.8876.8876.7876.8675.930.16%16,230
Nov 21, 202576.7676.7676.6576.7475.810.18%15,879
Nov 20, 202576.4776.6076.4776.6075.670.21%20,126
Nov 19, 202576.5476.5476.4476.4475.51-0.03%16,147
Nov 18, 202576.5876.5976.4276.4775.540.07%10,997
Nov 17, 202576.4576.4576.3776.4175.480.05%31,251
Nov 14, 202576.5976.6276.3676.3775.44-0.17%22,169
Nov 13, 202576.5576.5876.4976.5075.57-0.20%25,402
Nov 12, 202576.6376.7076.6076.6675.730.01%17,086
Nov 11, 202576.6276.6776.5676.6575.720.25%9,740
Nov 10, 202576.5276.5276.4376.4675.53-0.10%32,390
Nov 7, 202576.4676.6476.4676.5475.61-20,809
Nov 6, 202576.4376.5576.4376.5375.600.40%37,650
Nov 5, 202576.4276.4276.2276.2375.30-0.39%16,253
Nov 4, 202576.4476.5476.4476.5275.590.09%12,769
Nov 3, 202576.3776.5076.3776.4575.52-0.28%12,394
Oct 31, 202576.7176.7276.6476.6675.55-0.01%17,756
Oct 30, 202576.6276.7576.5776.6775.56-0.12%34,727
Oct 29, 202577.1177.1176.7676.7775.65-0.49%18,941
Oct 28, 202577.0777.1577.0477.1476.020.08%14,268
Oct 27, 202576.9877.0876.8977.0875.960.05%29,894
Oct 24, 202577.1377.1376.9977.0475.920.04%36,371
Oct 23, 202577.0577.0977.0077.0175.89-0.23%16,878
Oct 22, 202577.1977.2177.1177.1976.070.05%14,030
Oct 21, 202577.1577.2077.1577.1676.040.16%15,200
Oct 20, 202577.0077.0576.9877.0375.910.05%22,694
Oct 17, 202577.0177.0276.9076.9975.87-0.11%16,629
Oct 16, 202576.7677.0876.7577.0875.960.38%23,387
Oct 15, 202576.8776.9576.7676.7975.68-0.09%63,306
Oct 14, 202576.7576.8676.7376.8675.750.16%10,832
Oct 13, 202576.7676.7676.6076.7475.630.05%12,911