Vanguard Ultra-Short Treasury ETF (VGUS)
75.50
+0.02 (0.03%)
NASDAQ · Last Trade: Jun 2nd, 3:41 AM EDT
Historical Prices For Vanguard Ultra-Short Treasury ETF (VGUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 75.49 | 75.51 | 75.48 | 75.50 | 58,593 | 75.50 |
| 5/29/2025 | 75.46 | 75.53 | 75.46 | 75.48 | 68,168 | 75.48 |
| 5/28/2025 | 75.46 | 75.54 | 75.46 | 75.47 | 45,623 | 75.47 |
| 5/27/2025 | 75.47 | 75.50 | 75.45 | 75.47 | 64,379 | 75.47 |
| 5/23/2025 | 75.46 | 75.49 | 75.44 | 75.46 | 33,525 | 75.46 |
| 5/22/2025 | 75.42 | 75.46 | 75.41 | 75.43 | 66,034 | 75.43 |
| 5/21/2025 | 75.49 | 75.49 | 75.40 | 75.43 | 102,393 | 75.43 |
| 5/20/2025 | 75.42 | 75.48 | 75.40 | 75.41 | 94,238 | 75.41 |
| 5/19/2025 | 75.39 | 75.41 | 75.38 | 75.39 | 95,349 | 75.39 |
| 5/16/2025 | 75.38 | 75.42 | 75.37 | 75.40 | 58,466 | 75.40 |
| 5/15/2025 | 75.36 | 75.37 | 75.35 | 75.36 | 72,222 | 75.36 |
| 5/14/2025 | 75.34 | 75.36 | 75.34 | 75.35 | 39,761 | 75.35 |
| 5/13/2025 | 75.33 | 75.35 | 75.33 | 75.35 | 50,468 | 75.35 |
| 5/12/2025 | 75.34 | 75.35 | 75.33 | 75.34 | 47,561 | 75.34 |
| 5/09/2025 | 75.34 | 75.40 | 75.32 | 75.38 | 42,015 | 75.38 |
| 5/08/2025 | 75.30 | 75.31 | 75.29 | 75.31 | 67,408 | 75.31 |
| 5/07/2025 | 75.39 | 75.39 | 75.14 | 75.31 | 67,517 | 75.31 |
| 5/06/2025 | 75.31 | 75.33 | 75.29 | 75.31 | 58,947 | 75.31 |
| 5/05/2025 | 75.28 | 75.30 | 75.27 | 75.29 | 79,275 | 75.29 |
| 5/02/2025 | 75.27 | 75.32 | 75.27 | 75.28 | 143,280 | 75.28 |
| 5/01/2025 | 75.28 | 75.28 | 75.26 | 75.28 | 84,214 | 75.28 |
| 4/30/2025 | 75.47 | 75.50 | 75.46 | 75.50 | 74,383 | 75.30 |
| 4/29/2025 | 75.47 | 75.49 | 75.45 | 75.48 | 82,938 | 75.27 |
| 4/28/2025 | 75.47 | 75.53 | 75.43 | 75.50 | 68,768 | 75.29 |
| 4/25/2025 | 75.42 | 75.47 | 75.42 | 75.47 | 59,443 | 75.27 |
| 4/24/2025 | 75.41 | 75.42 | 75.40 | 75.42 | 26,433 | 75.21 |
| 4/23/2025 | 75.39 | 75.44 | 75.39 | 75.42 | 36,950 | 75.21 |
| 4/22/2025 | 75.38 | 75.42 | 75.38 | 75.42 | 68,520 | 75.21 |
| 4/21/2025 | 75.38 | 75.41 | 75.38 | 75.39 | 62,007 | 75.19 |
| 4/17/2025 | 75.37 | 75.43 | 75.36 | 75.40 | 53,583 | 75.19 |
| 4/16/2025 | 75.34 | 75.40 | 75.33 | 75.36 | 144,076 | 75.15 |
| 4/15/2025 | 75.34 | 75.37 | 75.32 | 75.34 | 69,281 | 75.13 |
| 4/14/2025 | 75.32 | 75.35 | 75.31 | 75.33 | 92,677 | 75.12 |
| 4/11/2025 | 75.30 | 75.35 | 75.30 | 75.34 | 52,696 | 75.13 |
| 4/10/2025 | 75.28 | 75.34 | 75.28 | 75.34 | 82,922 | 75.13 |
| 4/09/2025 | 75.30 | 75.35 | 75.27 | 75.30 | 102,740 | 75.09 |
| 4/08/2025 | 75.28 | 75.32 | 75.26 | 75.31 | 109,248 | 75.10 |
| 4/07/2025 | 75.28 | 75.31 | 75.28 | 75.28 | 67,841 | 75.07 |
| 4/04/2025 | 75.26 | 75.35 | 75.26 | 75.28 | 85,953 | 75.08 |
| 4/03/2025 | 75.20 | 75.26 | 75.20 | 75.25 | 52,065 | 75.04 |
| 4/02/2025 | 75.23 | 75.24 | 75.22 | 75.22 | 68,240 | 75.01 |
| 4/01/2025 | 75.45 | 75.45 | 75.21 | 75.22 | 76,552 | 75.02 |
| 3/31/2025 | 75.47 | 75.48 | 75.46 | 75.47 | 134,005 | 75.01 |
| 3/28/2025 | 75.45 | 75.48 | 75.44 | 75.46 | 71,386 | 75.00 |
| 3/27/2025 | 75.43 | 75.44 | 75.42 | 75.42 | 48,310 | 74.96 |
| 3/26/2025 | 75.43 | 75.43 | 75.41 | 75.41 | 33,501 | 74.95 |
| 3/25/2025 | 75.40 | 75.42 | 75.40 | 75.42 | 77,726 | 74.96 |
| 3/24/2025 | 75.40 | 75.41 | 75.39 | 75.40 | 39,937 | 74.94 |
| 3/21/2025 | 75.38 | 75.41 | 75.38 | 75.41 | 98,600 | 74.95 |
| 3/20/2025 | 75.29 | 75.38 | 75.29 | 75.37 | 28,042 | 74.91 |
| 3/19/2025 | 75.37 | 75.37 | 75.35 | 75.36 | 21,752 | 74.89 |
| 3/18/2025 | 75.37 | 75.37 | 75.35 | 75.36 | 62,188 | 74.89 |
| 3/17/2025 | 75.36 | 75.36 | 75.33 | 75.34 | 48,280 | 74.88 |
| 3/14/2025 | 75.31 | 75.35 | 75.31 | 75.34 | 15,122 | 74.88 |
| 3/13/2025 | 75.35 | 75.35 | 75.30 | 75.32 | 31,303 | 74.86 |
| 3/12/2025 | 75.30 | 75.32 | 75.28 | 75.32 | 46,847 | 74.86 |
| 3/11/2025 | 75.30 | 75.30 | 75.29 | 75.30 | 40,680 | 74.83 |
| 3/10/2025 | 75.29 | 75.29 | 75.28 | 75.28 | 36,009 | 74.82 |
| 3/07/2025 | 75.29 | 75.29 | 75.27 | 75.28 | 30,246 | 74.81 |
| 3/06/2025 | 75.26 | 75.26 | 75.24 | 75.25 | 31,214 | 74.79 |
| 3/05/2025 | 75.27 | 75.27 | 75.23 | 75.25 | 71,983 | 74.78 |
| 3/04/2025 | 75.23 | 75.26 | 75.23 | 75.23 | 54,231 | 74.77 |
| 3/03/2025 | 75.23 | 75.23 | 75.22 | 75.22 | 99,530 | 74.76 |