Vanguard Malvern Funds Vanguard Total Treasury ETF (VTG)
76.21
-0.12 (-0.16%)
NYSE · Last Trade: Sep 25th, 2:57 PM EDT
Historical Prices For Vanguard Malvern Funds Vanguard Total Treasury ETF (VTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2025 | 76.46 | 76.46 | 76.32 | 76.33 | 11,520 | 76.33 |
| 9/23/2025 | 76.38 | 76.50 | 76.32 | 76.47 | 15,404 | 76.47 |
| 9/22/2025 | 76.51 | 76.51 | 76.29 | 76.33 | 6,992 | 76.33 |
| 9/19/2025 | 76.38 | 76.43 | 76.35 | 76.40 | 6,754 | 76.40 |
| 9/18/2025 | 76.47 | 76.52 | 76.40 | 76.42 | 7,800 | 76.42 |
| 9/17/2025 | 76.84 | 77.61 | 76.64 | 76.65 | 10,512 | 76.65 |
| 9/16/2025 | 76.68 | 76.79 | 76.68 | 76.74 | 14,560 | 76.74 |
| 9/15/2025 | 76.74 | 76.74 | 76.67 | 76.67 | 10,319 | 76.67 |
| 9/12/2025 | 76.60 | 76.60 | 76.50 | 76.59 | 11,244 | 76.59 |
| 9/11/2025 | 76.72 | 76.81 | 76.67 | 76.69 | 6,080 | 76.69 |
| 9/10/2025 | 76.55 | 76.68 | 76.51 | 76.62 | 73,050 | 76.62 |
| 9/09/2025 | 76.60 | 76.65 | 76.46 | 76.49 | 12,195 | 76.49 |
| 9/08/2025 | 76.60 | 76.64 | 76.56 | 76.64 | 6,312 | 76.64 |
| 9/05/2025 | 76.45 | 76.47 | 76.40 | 76.40 | 11,094 | 76.40 |
| 9/04/2025 | 75.99 | 76.04 | 75.93 | 76.04 | 22,787 | 76.04 |
| 9/03/2025 | 75.61 | 75.88 | 75.61 | 75.83 | 6,567 | 75.83 |
| 9/02/2025 | 75.59 | 81.98 | 75.51 | 75.57 | 28,482 | 75.57 |
| 8/29/2025 | 75.94 | 76.00 | 75.93 | 75.93 | 6,353 | 75.93 |
| 8/28/2025 | 76.68 | 76.68 | 75.91 | 75.99 | 8,984 | 75.99 |
| 8/27/2025 | 75.76 | 75.89 | 75.68 | 75.87 | 7,492 | 75.87 |
| 8/26/2025 | 75.79 | 75.85 | 75.72 | 75.83 | 22,433 | 75.83 |
| 8/25/2025 | 75.73 | 75.79 | 75.69 | 75.72 | 11,126 | 75.72 |
| 8/22/2025 | 75.64 | 83.20 | 75.64 | 75.81 | 9,940 | 75.81 |
| 8/21/2025 | 75.60 | 75.60 | 75.45 | 75.50 | 14,778 | 75.50 |
| 8/20/2025 | 75.64 | 75.69 | 75.64 | 75.67 | 6,072 | 75.67 |
| 8/19/2025 | 75.56 | 75.63 | 75.53 | 75.60 | 4,802 | 75.60 |
| 8/18/2025 | 75.56 | 75.56 | 75.43 | 75.44 | 9,737 | 75.44 |
| 8/15/2025 | 75.61 | 75.62 | 75.47 | 75.49 | 5,525 | 75.49 |
| 8/14/2025 | 75.76 | 75.76 | 75.61 | 75.63 | 12,883 | 75.63 |
| 8/13/2025 | 75.83 | 75.88 | 75.78 | 75.84 | 6,411 | 75.84 |
| 8/12/2025 | 75.60 | 75.60 | 75.50 | 75.59 | 10,610 | 75.59 |
| 8/11/2025 | 75.71 | 75.73 | 75.64 | 75.65 | 24,483 | 75.65 |
| 8/08/2025 | 75.72 | 75.72 | 75.60 | 75.63 | 25,715 | 75.63 |
| 8/07/2025 | 75.79 | 75.86 | 75.73 | 75.76 | 5,311 | 75.76 |
| 8/06/2025 | 75.82 | 75.83 | 75.73 | 75.81 | 6,011 | 75.81 |
| 8/05/2025 | 75.84 | 75.89 | 75.78 | 75.88 | 7,920 | 75.88 |
| 8/04/2025 | 75.90 | 75.91 | 75.77 | 75.87 | 10,087 | 75.87 |
| 8/01/2025 | 75.60 | 75.81 | 75.60 | 75.81 | 5,797 | 75.81 |
| 7/31/2025 | 75.48 | 75.48 | 75.32 | 75.32 | 3,755 | 75.13 |
| 7/30/2025 | 75.34 | 75.37 | 75.29 | 75.29 | 1,544 | 75.09 |
| 7/29/2025 | 75.19 | 75.49 | 75.19 | 75.49 | 2,729 | 75.29 |
| 7/28/2025 | 75.13 | 75.13 | 75.12 | 75.12 | 812 | 74.93 |
| 7/25/2025 | 75.10 | 75.24 | 75.10 | 75.23 | 2,042 | 75.03 |
| 7/24/2025 | 74.97 | 75.15 | 74.97 | 75.07 | 4,134 | 74.88 |
| 7/23/2025 | 75.29 | 75.29 | 75.15 | 75.16 | 8,838 | 74.97 |
| 7/22/2025 | 75.37 | 75.41 | 75.37 | 75.37 | 13,769 | 75.18 |
| 7/21/2025 | 75.16 | 75.28 | 75.16 | 75.20 | 1,050 | 75.01 |
| 7/18/2025 | 74.98 | 75.04 | 74.97 | 74.98 | 3,033 | 74.79 |
| 7/17/2025 | 74.92 | 74.98 | 74.82 | 74.86 | 6,604 | 74.67 |
| 7/16/2025 | 74.85 | 74.92 | 74.77 | 74.88 | 29,933 | 74.68 |
| 7/15/2025 | 75.05 | 75.05 | 74.71 | 74.73 | 10,661 | 74.54 |
| 7/14/2025 | 75.04 | 75.04 | 74.89 | 74.97 | 9,316 | 74.78 |
| 7/11/2025 | 75.10 | 75.10 | 74.97 | 74.97 | 2,624 | 74.78 |
| 7/10/2025 | 75.22 | 75.26 | 75.17 | 75.26 | 4,728 | 75.07 |
| 7/09/2025 | 75.11 | 75.27 | 75.11 | 75.24 | 2,338 | 75.05 |