Vanguard High-Yield Active ETF VGHY
71.99 USD -0.05 (-0.06%)
As ofNov 13, 2026, 3:58 PM EST
71.97 Day range 72.04
71.63 52-week range 75.89
- YTD
- -4.50%
- 1 year
- -3.62%
VGHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.07 | 72.07 | 71.97 | 71.99 | -0.04 | -0.06% | 18,600 |
| Nov 12, 2026 | 72.22 | 72.28 | 72.02 | 72.03 | -0.37 | -0.51% | 38,400 |
| Nov 11, 2026 | 72.28 | 72.46 | 72.24 | 72.40 | +0.09 | +0.12% | 38,500 |
| Nov 10, 2026 | 72.30 | 72.33 | 72.17 | 72.31 | -0.15 | -0.21% | 37,400 |
| Nov 9, 2026 | 72.35 | 72.53 | 72.34 | 72.46 | +0.29 | +0.40% | 30,800 |
| Nov 6, 2026 | 72.28 | 72.31 | 72.17 | 72.17 | -0.01 | -0.01% | 31,200 |
| Nov 5, 2026 | 72.32 | 72.43 | 72.03 | 72.18 | -0.30 | -0.41% | 123,000 |
| Nov 4, 2026 | 72.30 | 72.53 | 72.17 | 72.48 | +0.41 | +0.57% | 41,700 |
| Nov 3, 2026 | 71.99 | 72.09 | 71.95 | 72.07 | -0.02 | -0.03% | 28,900 |
| Nov 2, 2026 | 72.07 | 72.21 | 71.89 | 72.09 | -0.34 | -0.47% | 119,300 |
| Oct 30, 2026 | 72.33 | 72.48 | 72.32 | 72.43 | -0.10 | -0.14% | 46,100 |
| Oct 29, 2026 | 72.38 | 72.56 | 72.37 | 72.53 | +0.02 | +0.03% | 51,400 |
| Oct 28, 2026 | 72.48 | 72.57 | 72.37 | 72.51 | +0.13 | +0.18% | 38,800 |
| Oct 27, 2026 | 72.08 | 72.40 | 72.04 | 72.38 | +0.54 | +0.75% | 32,800 |
| Oct 26, 2026 | 71.83 | 72.00 | 71.83 | 71.84 | +0.05 | +0.07% | 28,900 |
| Oct 23, 2026 | 71.71 | 71.82 | 71.67 | 71.79 | +0.03 | +0.04% | 49,600 |
| Oct 22, 2026 | 71.61 | 71.82 | 71.59 | 71.76 | +0.09 | +0.13% | 38,200 |
| Oct 21, 2026 | 71.68 | 71.82 | 71.60 | 71.67 | +0.04 | +0.06% | 62,500 |
| Oct 20, 2026 | 71.55 | 71.77 | 71.55 | 71.63 | -0.05 | -0.07% | 61,700 |
| Oct 19, 2026 | 71.85 | 71.91 | 71.67 | 71.68 | -0.19 | -0.26% | 42,500 |
| Oct 16, 2026 | 72.00 | 72.05 | 71.82 | 71.87 | -0.29 | -0.40% | 36,000 |
| Oct 15, 2026 | 71.85 | 72.17 | 71.83 | 72.16 | +0.22 | +0.31% | 21,700 |
| Oct 14, 2026 | 71.88 | 71.98 | 71.86 | 71.94 | -0.20 | -0.28% | 26,300 |
| Oct 13, 2026 | 72.24 | 72.25 | 72.08 | 72.14 | -0.17 | -0.24% | 20,800 |
| Oct 12, 2026 | 72.23 | 72.37 | 72.23 | 72.31 | +0.04 | +0.06% | 38,900 |
| Oct 9, 2026 | 72.22 | 72.50 | 72.13 | 72.27 | +0.11 | +0.15% | 54,000 |
| Oct 8, 2026 | 72.04 | 72.16 | 72.00 | 72.16 | +0.02 | +0.03% | 18,400 |
| Oct 7, 2026 | 72.00 | 72.20 | 71.93 | 72.14 | -0.02 | -0.03% | 35,100 |
| Oct 6, 2026 | 72.13 | 72.19 | 72.06 | 72.16 | +0.30 | +0.42% | 42,900 |
| Oct 5, 2026 | 71.83 | 71.93 | 71.47 | 71.86 | 0.00 | 0.00% | 98,100 |
| Oct 2, 2026 | 72.09 | 72.23 | 71.83 | 71.86 | +0.08 | +0.11% | 46,600 |
| Oct 1, 2026 | 71.69 | 71.85 | 71.43 | 71.78 | -0.47 | -0.65% | 77,200 |
| Sep 30, 2026 | 72.41 | 72.56 | 72.25 | 72.25 | -0.07 | -0.10% | 58,300 |
| Sep 29, 2026 | 72.52 | 72.52 | 72.22 | 72.32 | -0.06 | -0.08% | 55,500 |
| Sep 28, 2026 | 72.44 | 72.49 | 72.31 | 72.38 | -0.33 | -0.45% | 56,500 |
| Sep 25, 2026 | 72.83 | 72.84 | 72.60 | 72.71 | -0.03 | -0.04% | 45,700 |
| Sep 24, 2026 | 72.90 | 73.04 | 72.70 | 72.74 | -0.28 | -0.38% | 66,400 |
| Sep 23, 2026 | 73.48 | 73.48 | 72.96 | 73.02 | -0.51 | -0.69% | 45,300 |
| Sep 22, 2026 | 73.64 | 73.65 | 73.49 | 73.53 | -0.01 | -0.01% | 21,600 |
| Sep 21, 2026 | 73.62 | 73.67 | 73.52 | 73.54 | +0.05 | +0.07% | 38,700 |
| Sep 18, 2026 | 73.56 | 73.56 | 73.44 | 73.49 | -0.12 | -0.16% | 25,600 |
| Sep 17, 2026 | 73.63 | 73.64 | 73.60 | 73.61 | +0.19 | +0.26% | 27,100 |
| Sep 16, 2026 | 73.48 | 73.61 | 73.36 | 73.42 | +0.08 | +0.11% | 23,400 |
| Sep 15, 2026 | 73.50 | 73.50 | 73.34 | 73.34 | -0.06 | -0.08% | 40,700 |
| Sep 14, 2026 | 73.48 | 73.50 | 73.36 | 73.40 | -0.12 | -0.16% | 48,900 |
| Sep 11, 2026 | 73.78 | 73.82 | 73.50 | 73.52 | -0.12 | -0.16% | 165,400 |
| Sep 10, 2026 | 73.80 | 73.80 | 73.64 | 73.64 | -0.38 | -0.51% | 52,800 |
| Sep 9, 2026 | 74.11 | 74.11 | 74.01 | 74.02 | -0.08 | -0.11% | 21,700 |
| Sep 8, 2026 | 74.17 | 74.17 | 74.10 | 74.10 | -0.08 | -0.11% | 30,000 |
| Sep 4, 2026 | 74.30 | 74.30 | 74.15 | 74.18 | -0.07 | -0.09% | 45,200 |
| Sep 3, 2026 | 74.16 | 74.31 | 74.16 | 74.25 | +0.10 | +0.13% | 44,000 |
| Sep 2, 2026 | 74.20 | 74.21 | 74.11 | 74.15 | -0.06 | -0.08% | 25,200 |
| Sep 1, 2026 | 74.20 | 74.29 | 74.19 | 74.21 | -0.51 | -0.68% | 47,600 |
| Aug 31, 2026 | 74.62 | 74.72 | 74.49 | 74.72 | +0.05 | +0.07% | 24,500 |
| Aug 28, 2026 | 74.75 | 74.80 | 74.61 | 74.67 | -0.11 | -0.15% | 33,500 |
| Aug 27, 2026 | 74.87 | 74.87 | 74.76 | 74.78 | -0.02 | -0.03% | 37,700 |
| Aug 26, 2026 | 74.76 | 74.80 | 74.73 | 74.80 | -0.02 | -0.03% | 20,800 |
| Aug 25, 2026 | 74.68 | 74.82 | 74.64 | 74.82 | +0.17 | +0.23% | 40,500 |
| Aug 24, 2026 | 74.53 | 74.66 | 74.52 | 74.65 | +0.09 | +0.12% | 28,800 |
| Aug 21, 2026 | 74.54 | 74.57 | 74.48 | 74.56 | +0.03 | +0.04% | 28,500 |
| Aug 20, 2026 | 74.46 | 74.53 | 74.44 | 74.53 | -0.12 | -0.16% | 20,500 |
| Aug 19, 2026 | 74.55 | 74.84 | 74.55 | 74.65 | +0.14 | +0.19% | 28,500 |
| Aug 18, 2026 | 74.46 | 74.51 | 74.43 | 74.51 | -0.02 | -0.03% | 43,600 |
| Aug 17, 2026 | 74.53 | 74.60 | 74.51 | 74.53 | -0.08 | -0.11% | 35,500 |
| Aug 14, 2026 | 74.65 | 74.65 | 74.52 | 74.61 | -0.09 | -0.12% | 36,900 |
65 days, newest first. Daily bars as drawn on the VGHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.