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%
VGUS — Vanguard Ultra-Short Treasury ETF
NasdaqVanguard Ultra-Short Treasury ETF
$75.49
+0.02(+0.02%)
- O
- 75.49
- H
- 75.49
- L
- 75.48
- V
- 198.3K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$75.49
Period Return-0.01%
Period High$76.00
Period Low$75.14
Avg Daily Volume143.6K
Total Trading Days365
VGUS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $75.49 | $75.49 | $75.48 | $75.49 | +$0.02 | +0.02% | 198,304 | $75.48 | $75.48 $75.49 |
| Oct 7, 2026 | $75.48 | $75.48 | $75.47 | $75.48 | +$0.01 | +0.01% | 466,097 | $75.48 | $75.47 $75.48 |
| Oct 6, 2026 | $75.47 | $75.47 | $75.46 | $75.47 | +$0.01 | +0.01% | 213,992 | $75.47 | $75.46 $75.47 |
| Oct 5, 2026 | $75.45 | $75.46 | $75.45 | $75.46 | +$0.01 | +0.01% | 150,336 | $75.46 | $75.45 $75.46 |
| Oct 2, 2026 | $75.45 | $75.46 | $75.44 | $75.45 | +$0.02 | +0.03% | 274,482 | $75.45 | $75.44 $75.46 |
| Oct 1, 2026 | $75.41 | $75.43 | $75.40 | $75.43 | $-0.20 | -0.26% | 279,784 | $75.42 | $75.40 $75.43 |
| Sep 30, 2026 | $75.62 | $75.63 | $75.62 | $75.62 | +$0.01 | +0.01% | 265,134 | $75.63 | $75.62 $75.63 |
| Sep 29, 2026 | $75.61 | $75.62 | $75.60 | $75.62 | +$0.02 | +0.03% | 151,313 | $75.61 | $75.60 $75.62 |
| Sep 28, 2026 | $75.59 | $75.60 | $75.59 | $75.60 | +$0.01 | +0.01% | 143,202 | $75.60 | $75.59 $75.60 |
| Sep 25, 2026 | $75.60 | $75.60 | $75.58 | $75.59 | +$0.02 | +0.03% | 255,611 | $75.59 | $75.58 $75.60 |
| Sep 24, 2026 | $75.58 | $75.58 | $75.56 | $75.57 | $-0.01 | -0.01% | 256,228 | $75.57 | $75.56 $75.58 |
| Sep 23, 2026 | $75.58 | $75.58 | $75.57 | $75.58 | +$0.01 | +0.01% | 160,484 | $75.58 | $75.57 $75.58 |
| Sep 22, 2026 | $75.57 | $75.57 | $75.56 | $75.57 | +$0.01 | +0.01% | 114,057 | $75.56 | $75.56 $75.57 |
| Sep 21, 2026 | $75.56 | $75.56 | $75.55 | $75.56 | +$0.00 | +0.00% | 159,130 | $75.56 | $75.55 $75.56 |
| Sep 18, 2026 | $75.56 | $75.56 | $75.55 | $75.56 | +$0.03 | +0.03% | 268,839 | $75.56 | $75.55 $75.56 |
| Sep 17, 2026 | $75.54 | $75.54 | $75.53 | $75.53 | +$0.01 | +0.01% | 117,454 | $75.54 | $75.53 $75.54 |
| Sep 16, 2026 | $75.53 | $75.55 | $75.52 | $75.52 | $-0.01 | -0.01% | 251,711 | $75.54 | $75.52 $75.55 |
| Sep 15, 2026 | $75.52 | $75.53 | $75.52 | $75.53 | +$0.01 | +0.01% | 244,089 | $75.53 | $75.52 $75.53 |
| Sep 14, 2026 | $75.51 | $75.52 | $75.51 | $75.52 | +$0.00 | +0.00% | 335,363 | $75.52 | $75.51 $75.52 |
| Sep 11, 2026 | $75.52 | $75.53 | $75.51 | $75.52 | +$0.01 | +0.01% | 192,852 | $75.52 | $75.51 $75.53 |
| Sep 10, 2026 | $75.52 | $75.52 | $75.50 | $75.51 | $-0.01 | -0.01% | 239,857 | $75.51 | $75.50 $75.52 |
| Sep 9, 2026 | $75.51 | $75.52 | $75.51 | $75.52 | +$0.01 | +0.01% | 234,860 | $75.51 | $75.51 $75.52 |
| Sep 8, 2026 | $75.52 | $75.52 | $75.50 | $75.51 | +$0.00 | +0.00% | 225,190 | $75.51 | $75.50 $75.52 |
| Sep 4, 2026 | $75.51 | $75.51 | $75.50 | $75.51 | +$0.03 | +0.04% | 136,723 | $75.50 | $75.50 $75.51 |
| Sep 3, 2026 | $75.47 | $75.49 | $75.47 | $75.48 | +$0.02 | +0.03% | 305,837 | $75.48 | $75.47 $75.49 |
| Sep 2, 2026 | $75.46 | $75.46 | $75.45 | $75.46 | +$0.01 | +0.01% | 287,942 | $75.46 | $75.45 $75.46 |
| Sep 1, 2026 | $75.46 | $75.46 | $75.44 | $75.45 | $-0.23 | -0.31% | 263,521 | $75.45 | $75.44 $75.46 |
| Aug 31, 2026 | $75.69 | $75.69 | $75.66 | $75.68 | +$0.01 | +0.01% | 287,146 | $75.68 | $75.66 $75.69 |
| Aug 28, 2026 | $75.68 | $75.69 | $75.67 | $75.68 | +$0.01 | +0.01% | 166,695 | $75.68 | $75.67 $75.69 |
| Aug 27, 2026 | $75.65 | $75.67 | $75.65 | $75.67 | +$0.01 | +0.01% | 156,563 | $75.66 | $75.65 $75.67 |