Vanguard Ultra-Short Treasury ETF (VGUS)
75.57
+0.01 (0.01%)
NASDAQ · Last Trade: Dec 15th, 7:07 PM EST
Historical Prices For Vanguard Ultra-Short Treasury ETF (VGUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 75.56 | 75.57 | 75.56 | 75.57 | 99,848 | 75.57 |
| 12/12/2025 | 75.57 | 75.58 | 75.55 | 75.56 | 97,746 | 75.56 |
| 12/11/2025 | 75.56 | 75.56 | 75.53 | 75.53 | 31,182 | 75.53 |
| 12/10/2025 | 75.50 | 75.53 | 75.50 | 75.53 | 127,809 | 75.53 |
| 12/09/2025 | 75.51 | 75.51 | 75.50 | 75.50 | 143,277 | 75.50 |
| 12/08/2025 | 75.49 | 75.51 | 75.49 | 75.50 | 90,217 | 75.50 |
| 12/05/2025 | 75.50 | 75.50 | 75.49 | 75.49 | 90,266 | 75.49 |
| 12/04/2025 | 75.47 | 75.48 | 75.47 | 75.48 | 62,767 | 75.48 |
| 12/03/2025 | 75.45 | 75.47 | 75.45 | 75.47 | 138,214 | 75.47 |
| 12/02/2025 | 75.47 | 75.47 | 75.44 | 75.46 | 78,882 | 75.46 |
| 12/01/2025 | 75.43 | 75.45 | 75.43 | 75.45 | 108,823 | 75.45 |
| 11/28/2025 | 75.64 | 75.66 | 75.63 | 75.65 | 62,898 | 75.65 |
| 11/26/2025 | 75.65 | 75.65 | 75.62 | 75.62 | 68,872 | 75.62 |
| 11/25/2025 | 75.62 | 75.64 | 75.61 | 75.61 | 69,314 | 75.61 |
| 11/24/2025 | 75.62 | 75.63 | 75.60 | 75.62 | 142,889 | 75.62 |
| 11/21/2025 | 75.62 | 75.63 | 75.60 | 75.61 | 90,877 | 75.61 |
| 11/20/2025 | 75.62 | 75.62 | 75.57 | 75.58 | 101,964 | 75.58 |
| 11/19/2025 | 75.56 | 75.58 | 75.55 | 75.55 | 105,825 | 75.55 |
| 11/18/2025 | 75.56 | 75.57 | 75.55 | 75.56 | 132,496 | 75.56 |
| 11/17/2025 | 75.62 | 75.62 | 75.52 | 75.55 | 85,509 | 75.55 |
| 11/14/2025 | 75.54 | 75.56 | 75.54 | 75.55 | 42,473 | 75.55 |
| 11/13/2025 | 75.51 | 75.53 | 75.51 | 75.53 | 44,208 | 75.53 |
| 11/12/2025 | 75.49 | 75.53 | 75.47 | 75.52 | 80,961 | 75.52 |
| 11/11/2025 | 75.52 | 75.54 | 75.51 | 75.53 | 131,923 | 75.53 |
| 11/10/2025 | 75.56 | 75.56 | 75.50 | 75.51 | 78,451 | 75.51 |
| 11/07/2025 | 75.49 | 75.51 | 75.49 | 75.50 | 75,213 | 75.50 |
| 11/06/2025 | 75.47 | 75.48 | 75.45 | 75.48 | 83,293 | 75.48 |
| 11/05/2025 | 75.46 | 75.46 | 75.45 | 75.45 | 54,340 | 75.45 |
| 11/04/2025 | 75.45 | 75.50 | 75.45 | 75.47 | 73,926 | 75.47 |
| 11/03/2025 | 75.48 | 75.48 | 75.44 | 75.45 | 167,821 | 75.45 |
| 10/31/2025 | 75.67 | 75.67 | 75.64 | 75.67 | 79,820 | 75.42 |
| 10/30/2025 | 75.66 | 75.69 | 75.64 | 75.66 | 129,720 | 75.42 |
| 10/29/2025 | 75.65 | 75.66 | 75.63 | 75.64 | 117,308 | 75.40 |
| 10/28/2025 | 75.64 | 75.65 | 75.62 | 75.64 | 35,233 | 75.41 |
| 10/27/2025 | 75.67 | 75.67 | 75.63 | 75.64 | 131,993 | 75.40 |
| 10/24/2025 | 75.61 | 75.67 | 75.59 | 75.63 | 108,013 | 75.39 |
| 10/23/2025 | 75.58 | 75.61 | 75.56 | 75.61 | 40,397 | 75.37 |
| 10/22/2025 | 75.59 | 75.60 | 75.57 | 75.59 | 93,759 | 75.36 |
| 10/21/2025 | 75.60 | 75.60 | 75.56 | 75.58 | 49,019 | 75.35 |
| 10/20/2025 | 75.62 | 75.62 | 75.58 | 75.59 | 100,443 | 75.35 |
| 10/17/2025 | 75.60 | 75.60 | 75.56 | 75.59 | 130,268 | 75.35 |
| 10/16/2025 | 75.55 | 75.56 | 75.54 | 75.56 | 84,610 | 75.32 |
| 10/15/2025 | 75.56 | 75.56 | 75.51 | 75.53 | 48,989 | 75.30 |
| 10/14/2025 | 75.55 | 75.55 | 75.48 | 75.53 | 67,685 | 75.29 |
| 10/13/2025 | 75.49 | 75.55 | 75.48 | 75.53 | 70,217 | 75.29 |
| 10/10/2025 | 75.52 | 75.53 | 75.51 | 75.53 | 99,168 | 75.29 |
| 10/09/2025 | 75.51 | 75.51 | 75.48 | 75.48 | 72,542 | 75.25 |
| 10/08/2025 | 75.48 | 75.48 | 75.47 | 75.47 | 79,943 | 75.24 |
| 10/07/2025 | 75.49 | 75.49 | 75.46 | 75.47 | 66,057 | 75.24 |
| 10/06/2025 | 75.48 | 75.48 | 75.46 | 75.47 | 71,611 | 75.23 |
| 10/03/2025 | 75.46 | 75.46 | 75.45 | 75.45 | 165,629 | 75.22 |
| 10/02/2025 | 75.43 | 75.44 | 75.42 | 75.44 | 129,794 | 75.20 |
| 10/01/2025 | 75.43 | 75.46 | 75.42 | 75.42 | 95,578 | 75.19 |
| 9/30/2025 | 75.66 | 75.66 | 75.65 | 75.66 | 152,495 | 75.18 |
| 9/29/2025 | 75.67 | 75.67 | 75.63 | 75.64 | 57,702 | 75.16 |
| 9/26/2025 | 75.61 | 75.67 | 75.61 | 75.64 | 54,691 | 75.15 |
| 9/25/2025 | 75.61 | 75.62 | 75.60 | 75.61 | 38,464 | 75.13 |
| 9/24/2025 | 75.64 | 75.64 | 75.60 | 75.61 | 155,696 | 75.12 |
| 9/23/2025 | 75.63 | 75.63 | 75.60 | 75.61 | 99,206 | 75.12 |
| 9/22/2025 | 75.62 | 75.62 | 75.58 | 75.58 | 86,991 | 75.10 |
| 9/19/2025 | 75.56 | 75.59 | 75.56 | 75.58 | 50,775 | 75.10 |
| 9/18/2025 | 75.56 | 75.60 | 75.56 | 75.56 | 95,182 | 75.08 |
| 9/17/2025 | 75.55 | 75.57 | 75.55 | 75.56 | 69,853 | 75.07 |
| 9/16/2025 | 75.53 | 75.58 | 75.53 | 75.55 | 115,781 | 75.07 |