Vanguard Total Treasury ETF (VTG)
NYSEARCA: VTG · Real-Time Price · USD
75.61
-0.10 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
75.90
+0.29 (0.38%)
After-hours: Apr 28, 2026, 7:38 PM EDT
VTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.57 | 75.61 | 75.53 | 75.61 | 75.61 | -0.13% | 17,028 |
| Apr 27, 2026 | 75.80 | 75.80 | 75.65 | 75.71 | 75.71 | -0.10% | 14,659 |
| Apr 24, 2026 | 75.73 | 75.79 | 75.61 | 75.79 | 75.79 | 0.14% | 17,686 |
| Apr 23, 2026 | 75.82 | 75.83 | 75.64 | 75.68 | 75.68 | -0.13% | 20,138 |
| Apr 22, 2026 | 75.91 | 75.91 | 75.73 | 75.78 | 75.78 | 0.04% | 22,604 |
| Apr 21, 2026 | 75.85 | 75.88 | 75.74 | 75.75 | 75.75 | -0.28% | 16,974 |
| Apr 20, 2026 | 76.09 | 76.09 | 75.89 | 75.96 | 75.95 | -0.02% | 25,744 |
| Apr 17, 2026 | 76.12 | 76.12 | 75.89 | 75.97 | 75.97 | 0.38% | 13,603 |
| Apr 16, 2026 | 75.81 | 75.81 | 75.66 | 75.68 | 75.68 | -0.14% | 25,463 |
| Apr 15, 2026 | 75.83 | 75.83 | 75.71 | 75.79 | 75.79 | -0.17% | 14,596 |
| Apr 14, 2026 | 75.76 | 75.94 | 75.72 | 75.92 | 75.92 | 0.21% | 12,697 |
| Apr 13, 2026 | 75.56 | 75.77 | 75.56 | 75.76 | 75.76 | 0.16% | 15,309 |
| Apr 10, 2026 | 75.66 | 75.71 | 75.59 | 75.64 | 75.64 | -0.08% | 11,492 |
| Apr 9, 2026 | 75.63 | 75.83 | 75.58 | 75.70 | 75.70 | -0.01% | 16,647 |
| Apr 8, 2026 | 76.01 | 76.01 | 75.66 | 75.71 | 75.71 | 0.16% | 15,908 |
| Apr 7, 2026 | 75.44 | 75.59 | 75.34 | 75.59 | 75.59 | 0.10% | 12,204 |
| Apr 6, 2026 | 75.83 | 76.26 | 75.09 | 75.52 | 75.52 | -0.05% | 44,185 |
| Apr 2, 2026 | 75.70 | 76.12 | 75.34 | 75.55 | 75.55 | 0.16% | 75,665 |
| Apr 1, 2026 | 75.42 | 75.55 | 75.38 | 75.43 | 75.43 | -0.41% | 22,591 |
| Mar 31, 2026 | 75.71 | 75.84 | 75.66 | 75.74 | 75.50 | 0.20% | 22,452 |
| Mar 30, 2026 | 75.51 | 75.70 | 75.48 | 75.59 | 75.35 | 0.42% | 57,754 |
| Mar 27, 2026 | 75.19 | 75.38 | 75.11 | 75.28 | 75.04 | 0.04% | 16,420 |
| Mar 26, 2026 | 75.50 | 75.50 | 75.23 | 75.25 | 75.01 | -0.47% | 15,311 |
| Mar 25, 2026 | 75.55 | 75.67 | 75.55 | 75.60 | 75.36 | 0.36% | 15,459 |
| Mar 24, 2026 | 75.28 | 75.45 | 75.26 | 75.33 | 75.09 | -0.34% | 7,687 |
| Mar 23, 2026 | 75.48 | 75.66 | 75.39 | 75.59 | 75.35 | 0.32% | 12,787 |
| Mar 20, 2026 | 75.66 | 75.66 | 75.29 | 75.35 | 75.11 | -0.67% | 13,734 |
| Mar 19, 2026 | 75.75 | 75.89 | 75.71 | 75.86 | 75.62 | 0.09% | 13,239 |
| Mar 18, 2026 | 76.07 | 76.07 | 75.79 | 75.79 | 75.55 | -0.43% | 9,704 |
| Mar 17, 2026 | 76.00 | 76.13 | 76.00 | 76.12 | 75.88 | 0.18% | 21,391 |
| Mar 16, 2026 | 76.04 | 76.04 | 75.92 | 75.99 | 75.74 | 0.36% | 11,288 |
| Mar 13, 2026 | 75.86 | 75.93 | 75.70 | 75.71 | 75.47 | -0.12% | 19,963 |
| Mar 12, 2026 | 75.96 | 75.97 | 75.77 | 75.80 | 75.56 | -0.28% | 10,388 |
| Mar 11, 2026 | 76.23 | 76.23 | 76.01 | 76.01 | 75.77 | -0.35% | 6,076 |
| Mar 10, 2026 | 76.53 | 76.53 | 76.28 | 76.28 | 76.04 | -0.32% | 5,308 |
| Mar 9, 2026 | 76.19 | 76.53 | 76.19 | 76.52 | 76.28 | 0.28% | 15,192 |
| Mar 6, 2026 | 76.23 | 76.51 | 76.18 | 76.31 | 76.07 | -0.07% | 18,481 |
| Mar 5, 2026 | 76.43 | 76.43 | 76.28 | 76.36 | 76.12 | -0.27% | 18,334 |
| Mar 4, 2026 | 76.56 | 76.63 | 76.56 | 76.56 | 76.32 | -0.09% | 14,910 |
| Mar 3, 2026 | 77.11 | 77.29 | 76.50 | 76.63 | 76.38 | -0.07% | 28,921 |
| Mar 2, 2026 | 76.86 | 76.86 | 76.61 | 76.68 | 76.43 | -0.79% | 14,755 |
| Feb 27, 2026 | 77.44 | 77.44 | 77.16 | 77.29 | 76.82 | 0.26% | 23,265 |
| Feb 26, 2026 | 77.04 | 77.09 | 77.00 | 77.09 | 76.62 | 0.21% | 7,890 |
| Feb 25, 2026 | 76.95 | 77.02 | 76.90 | 76.93 | 76.46 | -0.01% | 5,597 |
| Feb 24, 2026 | 76.90 | 77.00 | 76.90 | 76.94 | 76.47 | -0.01% | 6,193 |
| Feb 23, 2026 | 76.90 | 77.04 | 76.86 | 76.95 | 76.48 | 0.18% | 44,698 |
| Feb 20, 2026 | 76.81 | 76.82 | 76.66 | 76.81 | 76.34 | 0.03% | 14,749 |
| Feb 19, 2026 | 76.75 | 76.81 | 76.71 | 76.79 | 76.32 | 0.04% | 12,495 |
| Feb 18, 2026 | 76.80 | 77.19 | 76.75 | 76.76 | 76.29 | -0.22% | 18,837 |
| Feb 17, 2026 | 76.87 | 76.97 | 76.87 | 76.93 | 76.46 | 0.09% | 22,527 |
| Feb 13, 2026 | 76.86 | 76.91 | 76.84 | 76.86 | 76.39 | 0.29% | 7,663 |
| Feb 12, 2026 | 76.83 | 76.83 | 76.41 | 76.64 | 76.17 | 0.50% | 35,509 |
| Feb 11, 2026 | 76.30 | 76.41 | 76.26 | 76.26 | 75.79 | -0.30% | 9,998 |
| Feb 10, 2026 | 76.38 | 76.52 | 76.38 | 76.49 | 76.02 | 0.39% | 4,143 |
| Feb 9, 2026 | 76.13 | 76.23 | 76.10 | 76.19 | 75.72 | 0.05% | 15,532 |
| Feb 6, 2026 | 76.18 | 76.23 | 76.11 | 76.15 | 75.68 | -0.08% | 9,012 |
| Feb 5, 2026 | 76.00 | 76.23 | 75.98 | 76.21 | 75.74 | 0.51% | 13,956 |
| Feb 4, 2026 | 75.87 | 75.90 | 75.80 | 75.82 | 75.35 | -0.05% | 19,404 |
| Feb 3, 2026 | 75.80 | 75.89 | 75.76 | 75.86 | 75.39 | 0.07% | 19,647 |
| Feb 2, 2026 | 75.87 | 75.91 | 75.78 | 75.81 | 75.34 | -0.45% | 37,578 |
| Jan 30, 2026 | 76.31 | 76.43 | 75.80 | 76.15 | 75.45 | -0.03% | 102,891 |
| Jan 29, 2026 | 76.02 | 76.26 | 76.02 | 76.17 | 75.47 | 0.08% | 10,879 |
| Jan 28, 2026 | 76.10 | 76.19 | 76.06 | 76.11 | 75.41 | -0.05% | 11,595 |
| Jan 27, 2026 | 76.18 | 76.28 | 76.15 | 76.15 | 75.45 | -0.13% | 7,201 |
| Jan 26, 2026 | 76.35 | 76.35 | 76.24 | 76.25 | 75.55 | 0.07% | 25,340 |
| Jan 23, 2026 | 76.06 | 76.20 | 76.06 | 76.20 | 75.50 | 0.16% | 12,348 |
| Jan 22, 2026 | 76.06 | 76.10 | 75.97 | 76.08 | 75.38 | 0.06% | 10,027 |
| Jan 21, 2026 | 75.92 | 76.04 | 75.92 | 76.04 | 75.33 | 0.15% | 2,823 |
| Jan 20, 2026 | 75.86 | 75.98 | 75.86 | 75.92 | 75.22 | -0.28% | 48,704 |
| Jan 16, 2026 | 76.20 | 76.25 | 76.09 | 76.13 | 75.43 | -0.20% | 21,098 |
| Jan 15, 2026 | 76.46 | 76.46 | 76.28 | 76.28 | 75.57 | -0.14% | 16,679 |
| Jan 14, 2026 | 76.24 | 76.42 | 76.24 | 76.39 | 75.68 | 0.21% | 16,127 |
| Jan 13, 2026 | 76.27 | 76.30 | 76.20 | 76.23 | 75.53 | 0.05% | 19,408 |
| Jan 12, 2026 | 76.13 | 76.25 | 76.12 | 76.19 | 75.49 | -0.08% | 16,419 |
| Jan 9, 2026 | 76.18 | 76.27 | 76.12 | 76.25 | 75.54 | 0.09% | 20,887 |
| Jan 8, 2026 | 76.13 | 76.24 | 76.13 | 76.18 | 75.48 | -0.21% | 22,768 |
| Jan 7, 2026 | 76.30 | 76.41 | 76.29 | 76.34 | 75.63 | 0.18% | 12,241 |
| Jan 6, 2026 | 76.21 | 76.22 | 76.07 | 76.20 | 75.50 | - | 80,201 |
| Jan 5, 2026 | 76.28 | 76.28 | 76.12 | 76.20 | 75.50 | 0.14% | 63,775 |
| Jan 2, 2026 | 76.24 | 76.24 | 76.07 | 76.09 | 75.39 | -0.07% | 22,129 |
| Dec 31, 2025 | 76.28 | 76.29 | 76.14 | 76.15 | 75.44 | -0.19% | 18,264 |
| Dec 30, 2025 | 76.30 | 76.34 | 76.25 | 76.29 | 75.58 | -0.03% | 7,977 |
| Dec 29, 2025 | 76.33 | 76.33 | 76.27 | 76.31 | 75.60 | 0.11% | 33,341 |
| Dec 26, 2025 | 76.30 | 76.30 | 76.17 | 76.23 | 75.52 | 0.04% | 24,100 |
| Dec 24, 2025 | 76.16 | 76.20 | 76.11 | 76.20 | 75.49 | 0.22% | 23,847 |
| Dec 23, 2025 | 75.99 | 76.11 | 75.95 | 76.03 | 75.33 | -0.04% | 9,674 |
| Dec 22, 2025 | 76.06 | 76.09 | 76.02 | 76.06 | 75.36 | -0.07% | 22,939 |
| Dec 19, 2025 | 76.19 | 76.19 | 76.10 | 76.11 | 75.41 | -0.17% | 12,914 |
| Dec 18, 2025 | 76.20 | 76.28 | 76.18 | 76.24 | 75.54 | -0.16% | 22,858 |
| Dec 17, 2025 | 76.28 | 76.36 | 76.28 | 76.36 | 75.41 | - | 3,494 |
| Dec 16, 2025 | 76.17 | 76.36 | 76.17 | 76.36 | 75.41 | 0.21% | 12,253 |
| Dec 15, 2025 | 76.30 | 76.31 | 76.19 | 76.20 | 75.25 | 0.12% | 13,727 |
| Dec 12, 2025 | 76.08 | 76.16 | 76.08 | 76.11 | 75.17 | -0.22% | 64,227 |
| Dec 11, 2025 | 76.43 | 76.43 | 76.28 | 76.28 | 75.33 | 0.01% | 14,099 |
| Dec 10, 2025 | 76.12 | 76.28 | 76.10 | 76.27 | 75.32 | 0.20% | 14,988 |
| Dec 9, 2025 | 76.31 | 76.31 | 76.08 | 76.12 | 75.18 | -0.05% | 38,755 |
| Dec 8, 2025 | 76.27 | 76.27 | 76.04 | 76.16 | 75.21 | -0.12% | 34,612 |
| Dec 5, 2025 | 76.37 | 76.38 | 76.24 | 76.25 | 75.30 | -0.13% | 10,468 |
| Dec 4, 2025 | 76.52 | 76.52 | 76.35 | 76.35 | 75.40 | -0.25% | 7,691 |
| Dec 3, 2025 | 76.59 | 76.59 | 76.47 | 76.54 | 75.59 | 0.12% | 10,115 |