MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VGHY — Vanguard High-Yield Active ETF
Cboe BZXVanguard High-Yield Active ETF
$72.16
+0.02(+0.02%)
- O
- 72.04
- H
- 72.16
- L
- 72.00
- V
- 18.28K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$72.16
Period Return-3.99%
Period High$77.52
Period Low$71.43
Avg Daily Volume56.2K
Total Trading Days267
VGHY — Historical OHLCV Price & Volume Table
Sep 17, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $72.04 | $72.16 | $72.00 | $72.16 | +$0.02 | +0.02% | 18,279 | $72.09 | $72.00 $72.16 |
| Oct 7, 2026 | $72.00 | $72.20 | $71.93 | $72.14 | $-0.02 | -0.02% | 34,911 | $72.12 | $71.93 $72.20 |
| Oct 6, 2026 | $72.13 | $72.19 | $72.06 | $72.16 | +$0.30 | +0.41% | 42,941 | $72.14 | $72.06 $72.19 |
| Oct 5, 2026 | $71.83 | $71.93 | $71.47 | $71.86 | +$0.00 | +0.00% | 98,108 | $71.82 | $71.47 $71.93 |
| Oct 2, 2026 | $72.09 | $72.23 | $71.83 | $71.86 | +$0.09 | +0.12% | 46,626 | $72.03 | $71.83 $72.23 |
| Oct 1, 2026 | $71.69 | $71.85 | $71.43 | $71.77 | $-0.47 | -0.65% | 77,190 | $71.62 | $71.43 $71.85 |
| Sep 30, 2026 | $72.41 | $72.56 | $72.25 | $72.25 | $-0.08 | -0.11% | 58,966 | $72.39 | $72.25 $72.56 |
| Sep 29, 2026 | $72.52 | $72.52 | $72.22 | $72.33 | $-0.05 | -0.07% | 55,455 | $72.30 | $72.22 $72.52 |
| Sep 28, 2026 | $72.44 | $72.49 | $72.31 | $72.38 | $-0.33 | -0.45% | 56,494 | $72.38 | $72.31 $72.49 |
| Sep 25, 2026 | $72.83 | $72.84 | $72.60 | $72.71 | $-0.04 | -0.05% | 45,674 | $72.70 | $72.60 $72.84 |
| Sep 24, 2026 | $72.90 | $73.04 | $72.70 | $72.74 | $-0.28 | -0.38% | 66,354 | $72.85 | $72.70 $73.04 |
| Sep 23, 2026 | $73.48 | $73.48 | $72.96 | $73.02 | $-0.51 | -0.70% | 45,301 | $73.13 | $72.96 $73.48 |
| Sep 22, 2026 | $73.64 | $73.65 | $73.49 | $73.53 | $-0.01 | -0.01% | 21,615 | $73.56 | $73.49 $73.65 |
| Sep 21, 2026 | $73.62 | $73.67 | $73.52 | $73.54 | +$0.05 | +0.07% | 38,686 | $73.61 | $73.52 $73.67 |
| Sep 18, 2026 | $73.56 | $73.56 | $73.45 | $73.49 | $-0.12 | -0.16% | 25,562 | $73.49 | $73.45 $73.56 |
| Sep 17, 2026 | $73.63 | $73.64 | $73.60 | $73.61 | +$0.19 | +0.26% | 27,072 | $73.62 | $73.60 $73.64 |
| Sep 16, 2026 | $73.48 | $73.61 | $73.36 | $73.42 | +$0.08 | +0.11% | 23,388 | $73.52 | $73.36 $73.61 |
| Sep 15, 2026 | $73.50 | $73.50 | $73.34 | $73.34 | $-0.06 | -0.08% | 40,813 | $73.41 | $73.34 $73.50 |
| Sep 14, 2026 | $73.48 | $73.50 | $73.36 | $73.40 | $-0.12 | -0.16% | 48,905 | $73.45 | $73.36 $73.50 |
| Sep 11, 2026 | $73.78 | $73.82 | $73.50 | $73.52 | $-0.12 | -0.16% | 165,429 | $73.75 | $73.50 $73.82 |
| Sep 10, 2026 | $73.80 | $73.80 | $73.64 | $73.64 | $-0.38 | -0.51% | 52,844 | $73.72 | $73.64 $73.80 |
| Sep 9, 2026 | $74.11 | $74.11 | $74.01 | $74.02 | $-0.08 | -0.11% | 21,698 | $74.05 | $74.01 $74.11 |
| Sep 8, 2026 | $74.17 | $74.17 | $74.10 | $74.10 | $-0.08 | -0.11% | 30,593 | $74.14 | $74.10 $74.17 |
| Sep 4, 2026 | $74.30 | $74.30 | $74.15 | $74.18 | $-0.07 | -0.09% | 45,153 | $74.19 | $74.15 $74.30 |
| Sep 3, 2026 | $74.16 | $74.31 | $74.16 | $74.25 | +$0.10 | +0.14% | 43,953 | $74.23 | $74.16 $74.31 |
| Sep 2, 2026 | $74.20 | $74.22 | $74.12 | $74.15 | $-0.06 | -0.08% | 25,233 | $74.18 | $74.12 $74.22 |
| Sep 1, 2026 | $74.20 | $74.29 | $74.19 | $74.21 | $-0.51 | -0.68% | 47,584 | $74.24 | $74.19 $74.29 |
| Aug 31, 2026 | $74.62 | $74.72 | $74.49 | $74.72 | +$0.05 | +0.07% | 24,494 | $74.63 | $74.49 $74.72 |
| Aug 28, 2026 | $74.75 | $74.80 | $74.62 | $74.67 | $-0.11 | -0.15% | 33,500 | $74.68 | $74.62 $74.80 |
| Aug 27, 2026 | $74.87 | $74.87 | $74.77 | $74.78 | $-0.02 | -0.03% | 37,702 | $74.80 | $74.77 $74.87 |