Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
76.28
+0.08 (0.11%)
Sep 29, 2025, 9:43 AM EDT - Market open
VGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.24 | 76.24 | 76.19 | 76.20 | 76.20 | -0.14% | 2,592 |
| Sep 25, 2025 | 76.30 | 76.34 | 76.21 | 76.30 | 76.30 | -0.06% | 13,562 |
| Sep 24, 2025 | 76.41 | 76.41 | 76.33 | 76.35 | 76.35 | -0.15% | 6,057 |
| Sep 23, 2025 | 76.36 | 76.46 | 76.34 | 76.46 | 76.46 | 0.20% | 3,302 |
| Sep 22, 2025 | 76.62 | 76.62 | 76.30 | 76.31 | 76.31 | -0.11% | 9,483 |
| Sep 19, 2025 | 76.45 | 76.45 | 76.31 | 76.39 | 76.39 | -0.08% | 2,633 |
| Sep 18, 2025 | 76.46 | 76.47 | 76.45 | 76.45 | 76.45 | -0.25% | 1,258 |
| Sep 17, 2025 | 76.81 | 76.81 | 76.59 | 76.64 | 76.64 | -0.06% | 4,190 |
| Sep 16, 2025 | 76.70 | 76.72 | 76.69 | 76.69 | 76.69 | 0.12% | 2,867 |
| Sep 15, 2025 | 76.59 | 76.61 | 76.55 | 76.59 | 76.59 | 0.01% | 30,398 |
| Sep 12, 2025 | 76.60 | 76.60 | 76.53 | 76.58 | 76.58 | -0.16% | 2,089 |
| Sep 11, 2025 | 76.68 | 76.77 | 76.67 | 76.70 | 76.70 | 0.08% | 3,269 |
| Sep 10, 2025 | 76.62 | 76.65 | 76.51 | 76.64 | 76.64 | 0.22% | 9,126 |
| Sep 9, 2025 | 76.60 | 76.60 | 76.47 | 76.47 | 76.47 | -0.18% | 2,050 |
| Sep 8, 2025 | 76.55 | 76.61 | 76.52 | 76.61 | 76.61 | 0.29% | 4,687 |
| Sep 5, 2025 | 76.37 | 76.40 | 76.36 | 76.39 | 76.39 | 0.55% | 4,303 |
| Sep 4, 2025 | 75.96 | 75.98 | 75.88 | 75.97 | 75.97 | 0.25% | 9,754 |
| Sep 3, 2025 | 75.60 | 75.86 | 75.60 | 75.78 | 75.78 | 0.27% | 7,916 |
| Sep 2, 2025 | 75.60 | 75.63 | 75.55 | 75.58 | 75.58 | -0.59% | 3,645 |
| Aug 29, 2025 | 75.96 | 76.03 | 75.95 | 76.02 | 75.76 | -0.02% | 2,581 |
| Aug 28, 2025 | 75.93 | 76.08 | 75.93 | 76.04 | 75.78 | 0.17% | 7,933 |
| Aug 27, 2025 | 75.78 | 75.92 | 75.74 | 75.91 | 75.65 | 0.04% | 8,949 |
| Aug 26, 2025 | 75.77 | 75.90 | 75.77 | 75.88 | 75.61 | 0.13% | 4,588 |
| Aug 25, 2025 | 75.76 | 75.79 | 75.75 | 75.78 | 75.52 | -0.11% | 15,762 |
| Aug 22, 2025 | 75.83 | 75.88 | 75.83 | 75.86 | 75.60 | 0.38% | 3,915 |
| Aug 21, 2025 | 75.70 | 75.70 | 75.54 | 75.58 | 75.31 | -0.18% | 1,328 |
| Aug 20, 2025 | 75.70 | 75.73 | 75.66 | 75.71 | 75.45 | 0.05% | 6,551 |
| Aug 19, 2025 | 75.64 | 75.76 | 75.64 | 75.68 | 75.41 | 0.19% | 4,150 |
| Aug 18, 2025 | 75.57 | 75.58 | 75.50 | 75.54 | 75.27 | -0.06% | 3,703 |
| Aug 15, 2025 | 75.65 | 75.70 | 75.58 | 75.58 | 75.32 | -0.22% | 7,035 |
| Aug 14, 2025 | 75.87 | 75.87 | 75.74 | 75.75 | 75.49 | -0.17% | 6,153 |
| Aug 13, 2025 | 75.89 | 75.95 | 75.87 | 75.88 | 75.62 | 0.25% | 5,518 |
| Aug 12, 2025 | 75.69 | 75.69 | 75.60 | 75.69 | 75.43 | -0.03% | 2,631 |
| Aug 11, 2025 | 75.71 | 75.83 | 75.71 | 75.71 | 75.45 | -0.04% | 8,754 |
| Aug 8, 2025 | 75.75 | 75.77 | 75.71 | 75.74 | 75.48 | -0.16% | 3,739 |
| Aug 7, 2025 | 75.93 | 75.94 | 75.83 | 75.87 | 75.60 | 0.03% | 2,401 |
| Aug 6, 2025 | 75.91 | 75.92 | 75.81 | 75.84 | 75.58 | -0.16% | 3,845 |
| Aug 5, 2025 | 75.87 | 76.00 | 75.87 | 75.97 | 75.70 | 0.18% | 3,096 |
| Aug 4, 2025 | 75.84 | 75.89 | 75.75 | 75.83 | 75.57 | 0.09% | 27,070 |
| Aug 1, 2025 | 75.67 | 75.77 | 75.67 | 75.77 | 75.50 | 0.50% | 1,410 |
| Jul 31, 2025 | 75.45 | 75.51 | 75.39 | 75.39 | 74.94 | -0.07% | 3,334 |
| Jul 30, 2025 | 75.41 | 75.47 | 75.38 | 75.44 | 74.98 | -0.10% | 3,962 |
| Jul 29, 2025 | 75.41 | 75.52 | 75.41 | 75.52 | 75.06 | 0.40% | 872 |
| Jul 28, 2025 | 75.23 | 75.23 | 75.22 | 75.22 | 74.77 | -0.09% | 6,615 |
| Jul 25, 2025 | 75.16 | 75.31 | 75.16 | 75.29 | 74.84 | 0.13% | 4,055 |
| Jul 24, 2025 | 75.14 | 75.25 | 75.14 | 75.19 | 74.74 | -0.15% | 2,999 |
| Jul 23, 2025 | 75.32 | 75.32 | 75.30 | 75.30 | 74.85 | -0.12% | 2,759 |
| Jul 22, 2025 | 75.33 | 75.39 | 75.33 | 75.39 | 74.94 | 0.21% | 2,427 |
| Jul 21, 2025 | 75.31 | 75.33 | 75.23 | 75.23 | 74.78 | 0.24% | 4,549 |
| Jul 18, 2025 | 75.05 | 75.08 | 75.03 | 75.05 | 74.60 | 0.19% | 2,798 |