Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VGHY Historical Prices

Vanguard High-Yield Active ETF · daily open, high, low, close & volume

Trading days
249
Period high
75.92
Period low
71.43
Period change
-3.52%
DateOpenHighLowCloseChangeVolume
Nov 13, 202672.0772.0771.9771.98-0.06%18,637
Nov 12, 202672.2272.2872.0272.03-0.51%38,421
Nov 11, 202672.2872.4672.2472.40+0.12%38,538
Nov 10, 202672.3072.3372.1772.31-0.21%37,365
Nov 9, 202672.3572.5372.3472.46+0.40%30,781
Nov 6, 202672.2872.3172.1772.17-0.01%31,180
Nov 5, 202672.3272.4372.0372.18-0.41%123,009
Nov 4, 202672.3072.5372.1772.48+0.57%41,698
Nov 3, 202671.9972.0971.9572.07-0.03%28,859
Nov 2, 202672.0772.2171.8972.09-0.47%119,285
Oct 30, 202672.3372.4872.3272.43-0.14%46,077
Oct 29, 202672.3872.5672.3772.53+0.03%51,404
Oct 28, 202672.4872.5772.3772.51+0.18%38,834
Oct 27, 202672.0872.4072.0472.38+0.75%32,752
Oct 26, 202671.8372.0071.8371.84+0.07%28,851
Oct 23, 202671.7171.8271.6771.79+0.04%49,586
Oct 22, 202671.6171.8371.5971.76+0.13%38,222
Oct 21, 202671.6871.8171.6071.67+0.06%62,521
Oct 20, 202671.5571.7771.5571.63-0.07%61,689
Oct 19, 202671.8571.9171.6771.68-0.26%42,505
Oct 16, 202672.0072.0571.8271.87-0.40%36,049
Oct 15, 202671.8572.1771.8372.16+0.31%21,748
Oct 14, 202671.8871.9871.8671.94-0.27%26,295
Oct 13, 202672.2472.2572.0872.14-0.24%20,806
Oct 12, 202672.2372.3772.2372.31+0.05%38,880
Oct 9, 202672.2272.5072.1372.27+0.15%53,955
Oct 8, 202672.0472.1672.0072.16+0.02%18,423
Oct 7, 202672.0072.2071.9372.14-0.02%34,911
Oct 6, 202672.1372.1972.0672.16+0.41%42,941
Oct 5, 202671.8371.9371.4771.86+0.00%98,108
Oct 2, 202672.0972.2371.8371.86+0.12%46,626
Oct 1, 202671.6971.8571.4371.77-0.65%77,190
Sep 30, 202672.4172.5672.2572.25-0.11%58,966
Sep 29, 202672.5272.5272.2272.33-0.07%55,455
Sep 28, 202672.4472.4972.3172.38-0.45%56,494
Sep 25, 202672.8372.8472.6072.70-0.05%45,674
Sep 24, 202672.9073.0472.7072.74-0.38%66,354
Sep 23, 202673.4873.4872.9673.02-0.70%45,301
Sep 22, 202673.6473.6573.4973.53-0.01%21,615
Sep 21, 202673.6273.6773.5273.54+0.07%38,686
Sep 18, 202673.5673.5673.4473.49-0.16%25,562
Sep 17, 202673.6373.6473.6073.61+0.26%27,072
Sep 16, 202673.4873.6173.3673.42+0.11%23,388
Sep 15, 202673.5073.5073.3473.34-0.08%40,713
Sep 14, 202673.4873.5073.3673.40-0.16%48,848
Sep 11, 202673.7873.8273.5073.52-0.16%165,429
Sep 10, 202673.8073.8073.6473.64-0.51%52,844
Sep 9, 202674.1174.1174.0174.02-0.11%21,698
Sep 8, 202674.1774.1774.1074.10-0.11%30,579
Sep 4, 202674.3074.3074.1574.18-0.09%45,153
Sep 3, 202674.1674.3174.1674.25+0.14%43,953
Sep 2, 202674.2074.2274.1174.15-0.76%25,233
Aug 31, 202674.6274.7274.4974.72+0.07%24,493
Aug 28, 202674.7574.8074.6174.67-0.15%33,500
Aug 27, 202674.8774.8774.7774.78-0.03%37,702
Aug 26, 202674.7674.8074.7374.80-0.03%20,782
Aug 25, 202674.6874.8274.6474.82+0.23%40,498
Aug 24, 202674.5374.6674.5274.65+0.13%28,836
Aug 21, 202674.5474.5774.4874.56+0.04%28,514
Aug 20, 202674.4674.5374.4474.53-0.17%20,491
Aug 19, 202674.5574.8474.5574.65+0.19%28,491
Aug 18, 202674.4674.5174.4374.51-0.03%43,554
Aug 17, 202674.5374.6074.5174.53-0.10%35,585
Aug 14, 202674.6574.6574.5274.61-0.13%36,939
Aug 13, 202674.5574.7074.5374.70+0.27%37,973
Aug 12, 202674.4474.5374.4274.50+0.11%24,827
Aug 11, 202674.3974.4874.3874.42+0.07%14,320
Aug 10, 202674.3974.4674.3374.36-0.15%43,103
Aug 7, 202674.4774.4774.4274.47+0.21%36,284
Aug 6, 202674.3574.4074.3074.32-0.13%34,285
Aug 5, 202674.2674.4374.2674.42+0.02%49,077
Aug 4, 202674.1974.4374.1674.40+0.36%73,025
Aug 3, 202674.0074.1673.9074.14-0.32%56,623
Jul 31, 202674.2874.4074.1674.37+0.07%28,074
Jul 30, 202674.2374.3574.2374.32+0.24%33,116
Jul 29, 202674.2974.3974.1174.14-0.20%43,904
Jul 28, 202674.2074.2974.1774.29+0.09%25,413
Jul 27, 202674.2274.3574.2074.22+0.08%36,580
Jul 24, 202674.0974.1974.0974.17+0.05%47,403
Jul 23, 202674.1774.2274.0674.13-0.38%82,969
Jul 22, 202674.4674.5174.4174.41-0.15%34,074
Jul 21, 202674.5874.5874.5274.53-0.06%18,932
Jul 20, 202674.5874.6474.5374.57-0.08%48,103
Jul 17, 202674.5774.7274.5774.63-0.03%62,350
Jul 16, 202674.5674.7074.5574.65-0.01%46,101
Jul 15, 202674.5474.6774.5474.66+0.20%31,851
Jul 14, 202674.4974.5374.4474.51+0.15%31,897
Jul 13, 202674.4974.5374.4074.40-0.20%16,236
Jul 10, 202674.6074.6174.5274.55-0.04%32,728
Jul 9, 202674.5674.6674.5574.58-0.01%44,627
Jul 8, 202674.5574.5974.4974.59-0.09%45,244
Jul 7, 202674.6874.7174.6474.65-0.09%30,418
Jul 6, 202674.6274.7574.6274.72+0.13%63,086
Jul 2, 202674.5674.6474.5674.62+0.12%51,520
Jul 1, 202674.4174.5474.4074.53-0.43%117,080
Jun 30, 202674.8374.9274.8274.86-0.05%29,212
Jun 29, 202674.7774.9274.7774.89+0.16%57,313
Jun 26, 202674.6574.8074.6574.77+0.01%39,497
Jun 25, 202674.7174.8074.7074.76-0.03%38,070
Jun 24, 202674.7174.8274.7174.78-0.04%32,478
Jun 23, 202674.6074.8174.6074.81+0.24%32,932
Jun 22, 202674.6974.7574.6374.63-0.27%34,736
Jun 18, 202674.7274.8874.6974.83+0.23%45,402
Jun 17, 202674.7574.8874.6274.66-0.28%79,615
Jun 16, 202674.8374.8874.8274.87+0.03%46,851
Jun 15, 202674.8974.9774.8274.85+0.11%67,508
Jun 12, 202674.7374.7874.6174.77+0.11%58,037
Jun 11, 202674.3574.7274.3374.69+0.47%38,001
Jun 10, 202674.3774.4574.3374.34-0.15%49,560
Jun 9, 202674.3874.5374.3474.45+0.13%41,794
Jun 8, 202674.4074.4474.3374.35+0.09%51,941
Jun 5, 202674.4674.4674.2474.28-0.44%47,724
Jun 4, 202674.5274.6674.5074.61+0.06%68,102
Jun 3, 202674.5274.6174.4074.56-0.24%77,204
Jun 2, 202674.6074.8374.5074.74+0.13%89,355
Jun 1, 202674.5674.6974.4774.64-0.60%52,264
May 29, 202675.0075.2074.9975.09+0.10%83,487
May 28, 202674.8175.0574.7875.01+0.10%48,712
May 27, 202674.8574.9674.8574.94+0.08%33,793
May 26, 202674.7974.8974.7274.88+0.36%42,783
May 22, 202674.7074.7474.5674.61+0.01%47,331
May 21, 202674.4674.6874.4174.60+0.11%58,600
May 20, 202674.2074.5674.1774.52+0.51%48,675
May 19, 202674.1674.2474.0774.14-0.32%70,031
May 18, 202674.3674.4574.2874.38+0.01%64,611
May 15, 202674.4474.5574.3774.37-0.43%58,965
May 14, 202674.7674.8474.6974.69-0.01%23,257
May 13, 202674.6274.9974.5874.70-0.03%47,224
May 12, 202674.6374.7474.5874.72-0.07%24,199
May 11, 202674.8275.0074.7774.78-0.29%52,738
May 8, 202674.8175.0074.7675.00+0.28%112,938
May 7, 202675.0075.0374.7674.79-0.32%70,900
May 6, 202674.9075.0774.8875.03+0.39%64,971
May 5, 202674.6774.9374.6774.74+0.01%52,482
May 4, 202674.8874.8974.6174.73-0.24%74,411
May 1, 202674.8474.9674.8374.91-0.38%52,968
Apr 30, 202674.9775.1974.9475.19+0.23%30,819
Apr 29, 202675.0975.1274.8875.02-0.15%62,353
Apr 28, 202675.1875.2375.1075.13-0.18%47,415
Apr 27, 202675.2575.3175.2075.27-0.07%45,018
Apr 24, 202675.2575.4075.1475.32+0.20%54,056
Apr 23, 202675.2275.4075.0875.17-0.19%82,021
Apr 22, 202675.2775.3475.2375.31-0.03%60,776
Apr 21, 202675.3275.4075.2075.33-0.16%65,981
Apr 20, 202675.3975.4775.3475.45-0.11%60,766
Apr 17, 202675.4875.5975.3975.53+0.33%91,862
Apr 16, 202675.2975.3075.1475.28-0.07%38,548
Apr 15, 202675.2675.3475.2075.33+0.13%45,444
Apr 14, 202675.0975.2975.0975.23+0.24%60,162
Apr 13, 202674.7175.0574.7175.05+0.19%38,024
Apr 10, 202675.1275.1374.9074.91-0.32%70,596
Apr 9, 202675.0075.1974.8975.15+0.08%44,488
Apr 8, 202675.1375.2274.9675.09+0.68%43,217
Apr 7, 202674.4874.5874.2474.58+0.12%33,785
Apr 6, 202674.3074.4974.3074.49+0.22%31,499
Apr 2, 202674.0074.4373.9874.32+0.11%42,879
Apr 1, 202674.1574.3074.0974.24-0.23%40,846
Mar 31, 202674.0374.4774.0174.41+0.96%44,723
Mar 30, 202673.8773.9673.6473.70+0.20%34,871
Mar 27, 202673.7573.7773.5073.55-0.34%43,713
Mar 26, 202674.1774.2873.7973.80-0.64%63,835
Mar 25, 202674.3374.4574.2574.27+0.27%31,569
Mar 24, 202674.1674.3074.0274.07-0.32%58,119
Mar 23, 202674.2274.4974.1474.31+0.47%75,646
Mar 20, 202674.4074.4073.8973.96-0.66%59,013
Mar 19, 202674.1374.5674.0374.45+0.05%59,624
Mar 18, 202674.6574.6574.4174.41-0.39%33,222
Mar 17, 202674.5575.0074.5574.70+0.33%48,940
Mar 16, 202674.5174.5874.3974.46+0.39%47,728
Mar 13, 202674.5274.5874.1674.17-0.18%78,450
Mar 12, 202674.7474.7774.2974.31-0.73%157,423
Mar 11, 202674.9474.9874.8074.85-0.25%52,047
Mar 10, 202674.9875.2374.9875.04+0.16%57,247
Mar 9, 202674.5574.9674.5574.92+0.17%79,223
Mar 6, 202674.9775.1074.7974.79-0.37%69,647
Mar 5, 202675.2075.3175.0075.07-0.28%85,422
Mar 4, 202675.0975.3675.0975.28+0.24%44,709
Mar 3, 202675.0075.2474.9075.10-0.18%131,119
Mar 2, 202675.0675.3775.0675.23-0.45%54,674
Feb 27, 202675.5675.6775.5675.57-0.17%47,588
Feb 26, 202675.7275.7375.6275.70+0.03%81,266
Feb 25, 202675.6875.7475.6375.68+0.04%63,493
Feb 24, 202675.6275.7375.5675.65-0.12%50,932
Feb 23, 202675.8075.8475.7375.74-0.20%70,120
Feb 20, 202675.7775.9175.7275.89+0.32%90,083
Feb 19, 202675.7175.7875.6575.65-0.13%80,751
Feb 18, 202675.5975.7775.5975.75+0.32%45,504
Feb 17, 202675.6675.7475.5075.51-0.22%107,914
Feb 13, 202675.7575.7575.6175.68+0.25%67,543
Feb 12, 202675.6475.7675.4975.49-0.12%83,090
Feb 11, 202675.6175.7275.5175.58+0.37%62,251
Feb 10, 202675.7075.8875.3075.30-0.51%116,711
Feb 9, 202675.5175.7075.5175.69+0.25%74,226
Feb 6, 202675.4275.5175.4275.50+0.18%41,743
Feb 5, 202675.3075.4275.2775.36-0.04%86,554
Feb 4, 202675.4475.4975.3375.39-0.08%99,453
Feb 3, 202675.4275.5175.2275.45+0.32%112,756
Feb 2, 202675.3275.5575.2175.21-0.61%110,079
Jan 30, 202675.6375.6875.5275.67+0.07%46,913
Jan 29, 202675.7075.7075.5575.62-0.18%40,863
Jan 28, 202675.7675.8175.7575.76-0.05%94,136
Jan 27, 202675.7675.8375.7575.80+0.05%46,737
Jan 26, 202675.7675.8175.7175.76+0.04%60,397
Jan 23, 202675.7775.8175.6875.73-0.12%50,595
Jan 22, 202675.7775.8675.7275.82+0.06%67,361
Jan 21, 202675.6075.9275.5975.78+0.24%67,797
Jan 20, 202675.5075.6075.3975.59+0.05%108,562
Jan 16, 202675.6975.7375.5575.55-0.23%53,972
Jan 15, 202675.7375.8375.6575.72-0.02%120,702
Jan 14, 202675.6675.7675.5775.74+0.15%57,398
Jan 13, 202675.6975.8475.6075.63-0.24%96,406
Jan 12, 202675.5675.8175.5575.81+0.11%139,044
Jan 9, 202675.5875.7575.5875.73+0.32%124,315
Jan 8, 202675.5475.5975.4675.49-0.12%85,477
Jan 7, 202675.6175.6175.5075.58-0.07%63,299
Jan 6, 202675.6175.6475.5675.63-0.01%108,736
Jan 5, 202675.3675.6475.3675.64+0.37%117,019
Jan 2, 202675.4275.4275.2875.36-0.03%104,431
Dec 31, 202575.3275.4075.2975.38+0.11%58,045
Dec 30, 202575.2375.4175.2375.30+0.07%123,972
Dec 29, 202575.2475.3075.2075.25+0.01%68,785
Dec 26, 202575.2475.3075.1975.24-0.08%60,513
Dec 24, 202575.1075.3075.1075.30+0.36%22,157
Dec 23, 202575.0375.2075.0275.03-0.23%60,436
Dec 22, 202575.0575.2375.0075.20+0.20%68,954
Dec 19, 202575.1575.1575.0275.05-0.01%34,284
Dec 18, 202574.9975.1774.9375.06-0.20%67,823
Dec 17, 202575.2275.2375.1175.21+1.12%53,655
Dec 16, 202575.2275.3274.3674.38-0.97%123,034
Dec 15, 202575.2775.3675.1075.11-0.13%70,632
Dec 12, 202575.2475.2875.1175.21-0.15%44,644
Dec 11, 202575.2475.3375.1775.32+0.00%77,427
Dec 10, 202574.9775.3274.9475.32+0.51%52,212
Dec 9, 202575.0475.1174.9474.94-0.08%48,541
Dec 8, 202575.2675.2675.0075.00-0.37%184,723
Dec 5, 202575.3675.3675.2275.28-0.01%44,282
Dec 4, 202575.3275.3375.1675.29+0.01%45,652
Dec 3, 202575.2675.3075.1475.28+0.13%61,586
Dec 2, 202575.1075.2275.0675.18+0.12%46,378
Dec 1, 202575.0175.1674.9775.09-0.52%39,360
Nov 28, 202575.4475.5075.4475.48+0.04%23,984
Nov 26, 202575.2275.5075.2275.45+0.16%68,403
Nov 25, 202574.9975.3674.9775.33+0.37%30,484
Nov 24, 202574.8075.3074.8075.05+0.25%37,001
Nov 21, 202574.6874.8974.6674.86+0.27%26,840
Nov 20, 202574.8074.9374.6674.66+0.07%41,769
Nov 19, 202574.5974.6974.5774.61+0.07%16,528
Nov 18, 202574.5074.5974.5074.55-0.08%28,125
Nov 17, 202574.7774.8074.5774.61-0.17%45,539

Daily open, high, low, close and volume for Vanguard High-Yield Active ETF (VGHY). Showing 249 trading days. Unadjusted prices.