Vanguard Malvern Funds Vanguard Total Treasury ETF (VTG)
76.66
-0.01 (-0.01%)
NYSE · Last Trade: Nov 2nd, 6:03 PM EST
Historical Prices For Vanguard Malvern Funds Vanguard Total Treasury ETF (VTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 76.71 | 76.72 | 76.64 | 76.66 | 17,756 | 76.66 |
| 10/30/2025 | 76.62 | 76.75 | 76.57 | 76.67 | 34,727 | 76.67 |
| 10/29/2025 | 77.11 | 77.11 | 76.76 | 76.77 | 18,940 | 76.77 |
| 10/28/2025 | 77.07 | 77.15 | 77.04 | 77.14 | 14,268 | 77.14 |
| 10/27/2025 | 76.98 | 77.08 | 76.89 | 77.08 | 29,894 | 77.08 |
| 10/24/2025 | 77.13 | 77.13 | 76.99 | 77.04 | 36,371 | 77.04 |
| 10/23/2025 | 77.05 | 77.09 | 77.00 | 77.01 | 16,878 | 77.01 |
| 10/22/2025 | 77.19 | 77.21 | 77.11 | 77.19 | 14,029 | 77.19 |
| 10/21/2025 | 77.15 | 77.20 | 77.15 | 77.16 | 15,200 | 77.16 |
| 10/20/2025 | 77.00 | 77.05 | 76.98 | 77.03 | 22,693 | 77.03 |
| 10/17/2025 | 77.01 | 77.02 | 76.90 | 76.99 | 16,629 | 76.99 |
| 10/16/2025 | 76.76 | 77.08 | 76.75 | 77.08 | 23,387 | 77.08 |
| 10/15/2025 | 76.87 | 76.95 | 76.76 | 76.79 | 63,306 | 76.79 |
| 10/14/2025 | 76.75 | 76.86 | 76.73 | 76.86 | 10,832 | 76.86 |
| 10/13/2025 | 76.76 | 76.76 | 76.60 | 76.74 | 12,911 | 76.74 |
| 10/10/2025 | 76.52 | 76.73 | 76.47 | 76.70 | 5,639 | 76.70 |
| 10/09/2025 | 76.29 | 76.30 | 76.25 | 76.29 | 10,625 | 76.29 |
| 10/08/2025 | 76.44 | 76.44 | 76.28 | 76.29 | 16,314 | 76.29 |
| 10/07/2025 | 76.25 | 76.37 | 76.22 | 76.30 | 6,431 | 76.30 |
| 10/06/2025 | 76.15 | 76.27 | 76.14 | 76.15 | 31,556 | 76.15 |
| 10/03/2025 | 76.45 | 76.45 | 76.31 | 76.31 | 20,835 | 76.31 |
| 10/02/2025 | 76.35 | 76.44 | 76.35 | 76.42 | 7,077 | 76.42 |
| 10/01/2025 | 76.44 | 76.46 | 76.28 | 76.35 | 20,359 | 76.35 |
| 9/30/2025 | 76.47 | 76.56 | 76.39 | 76.39 | 8,768 | 76.17 |
| 9/29/2025 | 76.33 | 76.46 | 76.33 | 76.42 | 10,039 | 76.19 |
| 9/26/2025 | 76.29 | 76.33 | 76.21 | 76.23 | 4,716 | 76.00 |
| 9/25/2025 | 76.23 | 76.26 | 76.14 | 76.24 | 12,670 | 76.02 |
| 9/24/2025 | 76.46 | 76.46 | 76.32 | 76.33 | 11,520 | 76.11 |
| 9/23/2025 | 76.38 | 76.50 | 76.32 | 76.47 | 15,404 | 76.24 |
| 9/22/2025 | 76.51 | 76.51 | 76.29 | 76.33 | 6,992 | 76.11 |
| 9/19/2025 | 76.38 | 76.43 | 76.35 | 76.40 | 6,754 | 76.17 |
| 9/18/2025 | 76.47 | 76.52 | 76.40 | 76.42 | 7,800 | 76.20 |
| 9/17/2025 | 76.84 | 77.61 | 76.64 | 76.65 | 10,512 | 76.42 |
| 9/16/2025 | 76.68 | 76.79 | 76.68 | 76.74 | 14,560 | 76.52 |
| 9/15/2025 | 76.74 | 76.74 | 76.67 | 76.67 | 10,319 | 76.44 |
| 9/12/2025 | 76.60 | 76.60 | 76.50 | 76.59 | 11,244 | 76.37 |
| 9/11/2025 | 76.72 | 76.81 | 76.67 | 76.69 | 6,080 | 76.46 |
| 9/10/2025 | 76.55 | 76.68 | 76.51 | 76.62 | 73,050 | 76.39 |
| 9/09/2025 | 76.60 | 76.65 | 76.46 | 76.49 | 12,195 | 76.27 |
| 9/08/2025 | 76.60 | 76.64 | 76.56 | 76.64 | 6,312 | 76.42 |
| 9/05/2025 | 76.45 | 76.47 | 76.40 | 76.40 | 11,094 | 76.18 |
| 9/04/2025 | 75.99 | 76.04 | 75.93 | 76.04 | 22,787 | 75.81 |
| 9/03/2025 | 75.61 | 75.88 | 75.61 | 75.83 | 6,567 | 75.61 |
| 9/02/2025 | 75.59 | 81.98 | 75.51 | 75.57 | 28,482 | 75.35 |
| 8/29/2025 | 75.94 | 76.00 | 75.93 | 75.93 | 6,353 | 75.52 |
| 8/28/2025 | 76.68 | 76.68 | 75.91 | 75.99 | 8,984 | 75.58 |
| 8/27/2025 | 75.76 | 75.89 | 75.68 | 75.87 | 7,492 | 75.46 |
| 8/26/2025 | 75.79 | 75.85 | 75.72 | 75.83 | 22,433 | 75.42 |
| 8/25/2025 | 75.73 | 75.79 | 75.69 | 75.72 | 11,126 | 75.31 |
| 8/22/2025 | 75.64 | 83.20 | 75.64 | 75.81 | 9,940 | 75.40 |
| 8/21/2025 | 75.60 | 75.60 | 75.45 | 75.50 | 14,778 | 75.09 |
| 8/20/2025 | 75.64 | 75.69 | 75.64 | 75.67 | 6,072 | 75.26 |
| 8/19/2025 | 75.56 | 75.63 | 75.53 | 75.60 | 4,802 | 75.19 |
| 8/18/2025 | 75.56 | 75.56 | 75.43 | 75.44 | 9,737 | 75.03 |
| 8/15/2025 | 75.61 | 75.62 | 75.47 | 75.49 | 5,525 | 75.08 |
| 8/14/2025 | 75.76 | 75.76 | 75.61 | 75.63 | 12,883 | 75.22 |
| 8/13/2025 | 75.83 | 75.88 | 75.78 | 75.84 | 6,411 | 75.43 |
| 8/12/2025 | 75.60 | 75.60 | 75.50 | 75.59 | 10,610 | 75.19 |
| 8/11/2025 | 75.71 | 75.73 | 75.64 | 75.65 | 24,483 | 75.24 |
| 8/08/2025 | 75.72 | 75.72 | 75.60 | 75.63 | 25,715 | 75.22 |
| 8/07/2025 | 75.79 | 75.86 | 75.73 | 75.76 | 5,311 | 75.35 |
| 8/06/2025 | 75.82 | 75.83 | 75.73 | 75.81 | 6,011 | 75.40 |
| 8/05/2025 | 75.84 | 75.89 | 75.78 | 75.88 | 7,920 | 75.47 |
| 8/04/2025 | 75.90 | 75.91 | 75.77 | 75.87 | 10,087 | 75.46 |