Vanguard High-Yield Active ETF (VGHY)
BATS: VGHY · Real-Time Price · USD
75.28
-0.01 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
VGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.36 | 75.36 | 75.22 | 75.28 | 75.28 | -0.01% | 14,521 |
| Dec 4, 2025 | 75.32 | 75.32 | 75.16 | 75.29 | 75.29 | 0.01% | 11,987 |
| Dec 3, 2025 | 75.26 | 75.30 | 75.18 | 75.28 | 75.28 | 0.13% | 16,774 |
| Dec 2, 2025 | 75.10 | 75.21 | 75.07 | 75.18 | 75.18 | 0.12% | 12,277 |
| Dec 1, 2025 | 75.01 | 75.16 | 74.98 | 75.09 | 75.09 | -0.52% | 39,360 |
| Nov 28, 2025 | 75.44 | 75.50 | 75.44 | 75.48 | 75.16 | 0.04% | 23,984 |
| Nov 26, 2025 | 75.22 | 75.50 | 75.22 | 75.45 | 75.12 | 0.16% | 68,403 |
| Nov 25, 2025 | 74.99 | 75.36 | 74.97 | 75.33 | 75.00 | 0.37% | 30,484 |
| Nov 24, 2025 | 74.80 | 75.30 | 74.80 | 75.05 | 74.73 | 0.25% | 37,001 |
| Nov 21, 2025 | 74.68 | 74.89 | 74.66 | 74.86 | 74.54 | 0.27% | 26,840 |
| Nov 20, 2025 | 74.80 | 74.93 | 74.66 | 74.66 | 74.34 | 0.07% | 41,769 |
| Nov 19, 2025 | 74.59 | 74.70 | 74.57 | 74.61 | 74.29 | 0.07% | 16,528 |
| Nov 18, 2025 | 74.50 | 74.60 | 74.50 | 74.55 | 74.23 | -0.08% | 28,125 |
| Nov 17, 2025 | 74.77 | 74.80 | 74.57 | 74.61 | 74.29 | -0.17% | 45,539 |
| Nov 14, 2025 | 74.57 | 74.82 | 74.48 | 74.74 | 74.42 | 0.07% | 33,149 |
| Nov 13, 2025 | 75.00 | 75.00 | 74.68 | 74.69 | 74.37 | -0.33% | 26,678 |
| Nov 12, 2025 | 75.04 | 75.04 | 74.88 | 74.94 | 74.62 | -0.21% | 31,879 |
| Nov 11, 2025 | 74.93 | 75.12 | 74.93 | 75.10 | 74.78 | 0.33% | 21,421 |
| Nov 10, 2025 | 74.91 | 75.28 | 74.79 | 74.85 | 74.53 | 0.24% | 64,134 |
| Nov 7, 2025 | 74.62 | 74.67 | 74.54 | 74.67 | 74.35 | -0.01% | 22,031 |
| Nov 6, 2025 | 74.71 | 74.96 | 74.58 | 74.68 | 74.36 | 0.19% | 12,293 |
| Nov 5, 2025 | 74.65 | 74.65 | 74.30 | 74.54 | 74.21 | -0.09% | 80,731 |
| Nov 4, 2025 | 74.46 | 74.64 | 74.43 | 74.60 | 74.28 | -0.11% | 14,435 |
| Nov 3, 2025 | 74.84 | 74.84 | 74.68 | 74.68 | 74.36 | -0.80% | 35,533 |
| Oct 31, 2025 | 75.34 | 75.35 | 75.25 | 75.28 | 74.52 | -0.08% | 24,498 |
| Oct 30, 2025 | 75.20 | 75.43 | 75.20 | 75.34 | 74.58 | -0.20% | 31,586 |
| Oct 29, 2025 | 75.64 | 75.81 | 75.46 | 75.49 | 74.73 | -0.31% | 37,034 |
| Oct 28, 2025 | 75.70 | 75.73 | 75.66 | 75.73 | 74.96 | -0.02% | 20,186 |
| Oct 27, 2025 | 75.62 | 75.75 | 75.58 | 75.74 | 74.98 | 0.22% | 11,737 |
| Oct 24, 2025 | 75.55 | 75.59 | 75.50 | 75.57 | 74.81 | 0.33% | 16,607 |
| Oct 23, 2025 | 75.23 | 75.35 | 75.23 | 75.33 | 74.56 | 0.13% | 12,158 |
| Oct 22, 2025 | 75.19 | 75.28 | 75.15 | 75.23 | 74.47 | -0.08% | 22,204 |
| Oct 21, 2025 | 75.36 | 75.39 | 75.28 | 75.29 | 74.53 | -0.06% | 26,537 |
| Oct 20, 2025 | 75.23 | 75.33 | 75.23 | 75.33 | 74.57 | 0.32% | 35,642 |
| Oct 17, 2025 | 75.00 | 75.17 | 74.98 | 75.09 | 74.33 | 0.05% | 20,156 |
| Oct 16, 2025 | 75.25 | 75.99 | 75.01 | 75.05 | 74.29 | -0.25% | 63,292 |
| Oct 15, 2025 | 75.18 | 75.27 | 75.07 | 75.24 | 74.48 | 0.37% | 34,512 |
| Oct 14, 2025 | 74.74 | 75.07 | 74.70 | 74.96 | 74.20 | 0.01% | 61,342 |
| Oct 13, 2025 | 74.88 | 74.97 | 74.83 | 74.95 | 74.19 | 0.42% | 49,415 |
| Oct 10, 2025 | 75.14 | 75.14 | 74.64 | 74.64 | 73.89 | -0.48% | 39,703 |
| Oct 9, 2025 | 75.22 | 75.22 | 74.91 | 75.00 | 74.24 | -0.23% | 40,202 |
| Oct 8, 2025 | 75.37 | 75.37 | 75.17 | 75.18 | 74.42 | -0.20% | 19,896 |
| Oct 7, 2025 | 75.42 | 75.42 | 75.32 | 75.33 | 74.56 | -0.06% | 106,287 |
| Oct 6, 2025 | 75.42 | 75.52 | 75.37 | 75.37 | 74.61 | 0.03% | 47,772 |
| Oct 3, 2025 | 75.45 | 75.45 | 75.35 | 75.35 | 74.59 | -0.12% | 53,217 |
| Oct 2, 2025 | 75.48 | 75.50 | 75.34 | 75.44 | 74.68 | 0.12% | 40,511 |
| Oct 1, 2025 | 75.29 | 75.38 | 75.27 | 75.35 | 74.59 | 0.12% | 37,677 |
| Sep 30, 2025 | 75.27 | 75.27 | 75.15 | 75.27 | 74.51 | 0.03% | 23,486 |
| Sep 29, 2025 | 75.28 | 75.28 | 75.22 | 75.24 | 74.48 | 0.27% | 34,493 |
| Sep 26, 2025 | 75.04 | 75.11 | 74.97 | 75.04 | 74.28 | -0.11% | 96,559 |