Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
77.19
+0.05 (0.06%)
Oct 22, 2025, 4:00 PM EDT - Market closed
VGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 77.19 | 77.23 | 77.13 | 77.19 | 77.19 | 0.06% | 6,419 |
| Oct 21, 2025 | 77.12 | 77.21 | 77.10 | 77.14 | 77.14 | 0.09% | 12,732 |
| Oct 20, 2025 | 77.07 | 77.07 | 77.01 | 77.07 | 77.07 | 0.10% | 4,281 |
| Oct 17, 2025 | 76.94 | 76.99 | 76.94 | 76.99 | 76.99 | -0.03% | 2,128 |
| Oct 16, 2025 | 76.75 | 77.01 | 76.75 | 77.01 | 77.01 | 0.25% | 5,772 |
| Oct 15, 2025 | 76.95 | 76.95 | 76.80 | 76.82 | 76.82 | -0.06% | 2,336 |
| Oct 14, 2025 | 76.85 | 76.87 | 76.79 | 76.87 | 76.87 | 0.18% | 1,105 |
| Oct 13, 2025 | 76.80 | 76.80 | 76.59 | 76.74 | 76.74 | 0.16% | 1,197 |
| Oct 10, 2025 | 76.60 | 76.62 | 76.60 | 76.62 | 76.62 | 0.55% | 1,443 |
| Oct 9, 2025 | 76.29 | 76.29 | 76.20 | 76.20 | 76.20 | -0.03% | 3,620 |
| Oct 8, 2025 | 76.40 | 76.40 | 76.21 | 76.22 | 76.22 | - | 2,488 |
| Oct 7, 2025 | 76.23 | 76.28 | 76.22 | 76.22 | 76.22 | 0.09% | 3,217 |
| Oct 6, 2025 | 76.17 | 76.22 | 76.13 | 76.15 | 76.15 | -0.26% | 6,152 |
| Oct 3, 2025 | 76.44 | 76.44 | 76.34 | 76.35 | 76.35 | - | 10,312 |
| Oct 2, 2025 | 76.27 | 76.38 | 76.27 | 76.35 | 76.35 | 0.09% | 6,797 |
| Oct 1, 2025 | 76.30 | 76.30 | 76.23 | 76.28 | 76.28 | -0.13% | 2,869 |
| Sep 30, 2025 | 76.39 | 76.81 | 76.38 | 76.38 | 76.14 | 0.09% | 41,044 |
| Sep 29, 2025 | 76.28 | 80.50 | 76.28 | 76.31 | 76.07 | 0.15% | 29,622 |
| Sep 26, 2025 | 76.24 | 76.24 | 76.19 | 76.20 | 75.96 | -0.14% | 2,592 |
| Sep 25, 2025 | 76.30 | 76.34 | 76.21 | 76.30 | 76.06 | -0.06% | 13,562 |
| Sep 24, 2025 | 76.41 | 76.41 | 76.33 | 76.35 | 76.11 | -0.15% | 6,057 |
| Sep 23, 2025 | 76.36 | 76.46 | 76.34 | 76.46 | 76.22 | 0.20% | 3,302 |
| Sep 22, 2025 | 76.62 | 76.62 | 76.30 | 76.31 | 76.07 | -0.11% | 9,483 |
| Sep 19, 2025 | 76.45 | 76.45 | 76.31 | 76.39 | 76.15 | -0.08% | 2,633 |
| Sep 18, 2025 | 76.46 | 76.47 | 76.45 | 76.45 | 76.21 | -0.25% | 1,258 |
| Sep 17, 2025 | 76.81 | 76.81 | 76.59 | 76.64 | 76.40 | -0.06% | 4,190 |
| Sep 16, 2025 | 76.70 | 76.72 | 76.69 | 76.69 | 76.45 | 0.12% | 2,867 |
| Sep 15, 2025 | 76.59 | 76.61 | 76.55 | 76.59 | 76.35 | 0.01% | 30,398 |
| Sep 12, 2025 | 76.60 | 76.60 | 76.53 | 76.58 | 76.34 | -0.16% | 2,089 |
| Sep 11, 2025 | 76.68 | 76.77 | 76.67 | 76.70 | 76.46 | 0.08% | 3,269 |
| Sep 10, 2025 | 76.62 | 76.65 | 76.51 | 76.64 | 76.40 | 0.22% | 9,126 |
| Sep 9, 2025 | 76.60 | 76.60 | 76.47 | 76.47 | 76.23 | -0.18% | 2,050 |
| Sep 8, 2025 | 76.55 | 76.61 | 76.52 | 76.61 | 76.37 | 0.29% | 4,687 |
| Sep 5, 2025 | 76.37 | 76.40 | 76.36 | 76.39 | 76.15 | 0.55% | 4,303 |
| Sep 4, 2025 | 75.96 | 75.98 | 75.88 | 75.97 | 75.73 | 0.25% | 9,754 |
| Sep 3, 2025 | 75.60 | 75.86 | 75.60 | 75.78 | 75.54 | 0.27% | 7,916 |
| Sep 2, 2025 | 75.60 | 75.63 | 75.55 | 75.58 | 75.34 | -0.59% | 3,645 |
| Aug 29, 2025 | 75.96 | 76.03 | 75.95 | 76.02 | 75.52 | -0.02% | 2,581 |
| Aug 28, 2025 | 75.93 | 76.08 | 75.93 | 76.04 | 75.54 | 0.17% | 7,933 |
| Aug 27, 2025 | 75.78 | 75.92 | 75.74 | 75.91 | 75.41 | 0.04% | 8,949 |
| Aug 26, 2025 | 75.77 | 75.90 | 75.77 | 75.88 | 75.38 | 0.13% | 4,588 |
| Aug 25, 2025 | 75.76 | 75.79 | 75.75 | 75.78 | 75.28 | -0.11% | 15,762 |
| Aug 22, 2025 | 75.83 | 75.88 | 75.83 | 75.86 | 75.36 | 0.38% | 3,915 |
| Aug 21, 2025 | 75.70 | 75.70 | 75.54 | 75.58 | 75.08 | -0.18% | 1,328 |
| Aug 20, 2025 | 75.70 | 75.73 | 75.66 | 75.71 | 75.21 | 0.05% | 6,551 |
| Aug 19, 2025 | 75.64 | 75.76 | 75.64 | 75.68 | 75.18 | 0.19% | 4,150 |
| Aug 18, 2025 | 75.57 | 75.58 | 75.50 | 75.54 | 75.04 | -0.06% | 3,703 |
| Aug 15, 2025 | 75.65 | 75.70 | 75.58 | 75.58 | 75.08 | -0.22% | 7,035 |
| Aug 14, 2025 | 75.87 | 75.87 | 75.74 | 75.75 | 75.25 | -0.17% | 6,153 |
| Aug 13, 2025 | 75.89 | 75.95 | 75.87 | 75.88 | 75.38 | 0.25% | 5,518 |