Home

Vanguard High-Yield Active ETF (VGHY)

75.21
-0.11 (-0.15%)
NYSE · Last Trade: Dec 12th, 6:36 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard High-Yield Active ETF (VGHY)

DateOpenHighLowCloseVolumeAdjusted Close
12/12/202575.2475.2875.1175.2144,64475.21
12/11/202575.2475.3375.1775.3277,42775.32
12/10/202574.9775.3274.9475.3252,21275.32
12/09/202575.0475.1174.9474.9448,54174.94
12/08/202575.2675.2675.0075.00184,72375.00
12/05/202575.3675.3675.2275.2844,28275.28
12/04/202575.3275.3375.1675.2945,65275.29
12/03/202575.2675.3075.1475.2861,58675.28
12/02/202575.1075.2275.0675.1846,37875.18
12/01/202575.0175.1674.9775.0939,36075.09
11/28/202575.4475.5075.4475.4823,98475.48
11/26/202575.2275.5075.2275.4568,40375.45
11/25/202574.9975.3674.9775.3330,48475.33
11/24/202574.8075.3074.8075.0537,00175.05
11/21/202574.6874.8974.6674.8626,84074.86
11/20/202574.8074.9374.6674.6641,76974.66
11/19/202574.5974.6974.5774.6116,52874.61
11/18/202574.5074.5974.5074.5528,12574.55
11/17/202574.7774.8074.5774.6145,53974.61
11/14/202574.5774.8274.4774.7433,14974.74
11/13/202575.0075.0074.6774.6926,67874.69
11/12/202575.0475.0474.8874.9431,87974.94
11/11/202574.9375.1274.9375.1021,42175.10
11/10/202574.9175.2874.7974.8564,13474.85
11/07/202574.6274.6774.5474.6722,03174.67
11/06/202574.7174.9674.5874.6812,29374.68
11/05/202574.6574.6574.3074.5380,73174.53
11/04/202574.4674.6474.4374.6014,43574.60
11/03/202574.8474.8474.6874.6835,53374.68
10/31/202575.3475.3475.2575.2824,49874.84
10/30/202575.2075.4375.2075.3431,58674.90
10/29/202575.6475.8175.4675.4937,03475.05
10/28/202575.7075.7375.6675.7220,18675.29
10/27/202575.6275.7575.5875.7411,73775.30
10/24/202575.5575.5975.5075.5716,60775.13
10/23/202575.2375.3575.2275.3312,15874.89
10/22/202575.1975.2875.1575.2322,20474.79
10/21/202575.3675.3975.2875.2926,53774.85
10/20/202575.2275.3375.2275.3335,64274.90
10/17/202575.0075.1774.9775.0920,15674.65
10/16/202575.2575.9975.0175.0563,29274.61
10/15/202575.1875.2775.0775.2434,51274.80
10/14/202574.7475.0674.7074.9661,34274.53
10/13/202574.8874.9774.8374.9549,41574.51
10/10/202575.1475.1474.6474.6439,70374.21
10/09/202575.2275.2274.9175.0040,20274.56
10/08/202575.3775.3775.1775.1719,89674.74
10/07/202575.4275.4275.3275.33106,28774.89
10/06/202575.4275.5275.3775.3747,77374.93
10/03/202575.4575.4575.3575.3553,21774.91
10/02/202575.4875.5075.3475.4440,51175.00
10/01/202575.2875.3875.2775.3537,67774.92
9/30/202575.2775.2775.1575.2723,48674.83
9/29/202575.2875.2875.2275.2434,48874.80
9/26/202575.0475.1174.9775.0496,55974.60
9/25/202575.2075.4475.0275.1252,43374.68
9/24/202575.3775.4875.2875.2992,87974.85
9/23/202575.6475.6475.3675.37139,21374.93
9/22/202575.3375.4675.3075.38134,86874.94
9/19/202575.4175.4175.2875.34106,11474.90
9/18/202575.3975.6375.2075.39179,87074.95
9/17/202575.1877.5275.0375.16304,06674.72