Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
76.05
+0.17 (0.22%)
Dec 24, 2025, 1:00 PM EST - Market closed
VGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 75.86 | 76.05 | 75.86 | 76.05 | 76.05 | 0.22% | 2,340 |
| Dec 23, 2025 | 75.85 | 75.88 | 75.82 | 75.88 | 75.88 | -0.03% | 2,154 |
| Dec 22, 2025 | 75.96 | 75.96 | 75.85 | 75.90 | 75.90 | -0.07% | 7,197 |
| Dec 19, 2025 | 75.91 | 76.00 | 75.91 | 75.95 | 75.95 | -0.11% | 4,333 |
| Dec 18, 2025 | 75.91 | 76.03 | 75.91 | 76.03 | 76.03 | -0.57% | 8,747 |
| Dec 17, 2025 | 76.44 | 76.47 | 76.44 | 76.47 | 75.89 | 0.05% | 3,565 |
| Dec 16, 2025 | 76.28 | 76.47 | 76.28 | 76.43 | 75.85 | 0.10% | 2,947 |
| Dec 15, 2025 | 76.44 | 76.44 | 76.35 | 76.35 | 75.77 | 0.11% | 8,719 |
| Dec 12, 2025 | 76.27 | 76.27 | 76.23 | 76.27 | 75.69 | -0.21% | 512 |
| Dec 11, 2025 | 76.39 | 76.42 | 76.39 | 76.42 | 75.85 | 0.12% | 1,982 |
| Dec 10, 2025 | 76.35 | 77.06 | 76.29 | 76.33 | 75.76 | 0.08% | 2,659 |
| Dec 9, 2025 | 76.23 | 76.35 | 76.21 | 76.28 | 75.70 | -0.06% | 3,091 |
| Dec 8, 2025 | 76.36 | 76.36 | 76.26 | 76.32 | 75.74 | -0.11% | 2,915 |
| Dec 5, 2025 | 76.55 | 76.55 | 76.40 | 76.40 | 75.83 | -0.20% | 3,637 |
| Dec 4, 2025 | 76.63 | 76.63 | 76.56 | 76.56 | 75.98 | -0.10% | 1,412 |
| Dec 3, 2025 | 76.58 | 76.69 | 76.57 | 76.63 | 76.05 | 0.10% | 5,564 |
| Dec 2, 2025 | 76.56 | 76.62 | 76.50 | 76.56 | 75.98 | - | 6,000 |
| Dec 1, 2025 | 76.65 | 76.69 | 76.49 | 76.56 | 75.98 | -0.71% | 36,316 |
| Nov 28, 2025 | 77.13 | 77.20 | 77.10 | 77.11 | 76.33 | -0.06% | 6,882 |
| Nov 26, 2025 | 84.70 | 93.00 | 76.61 | 77.15 | 76.37 | 0.20% | 61,618 |
| Nov 25, 2025 | 76.98 | 79.23 | 76.95 | 77.00 | 76.22 | 0.17% | 53,015 |
| Nov 24, 2025 | 76.77 | 76.88 | 76.77 | 76.87 | 76.09 | 0.19% | 7,042 |
| Nov 21, 2025 | 76.73 | 76.74 | 76.68 | 76.72 | 75.95 | 0.08% | 5,761 |
| Nov 20, 2025 | 76.60 | 76.66 | 76.53 | 76.66 | 75.88 | 0.20% | 6,458 |
| Nov 19, 2025 | 76.63 | 76.63 | 76.49 | 76.51 | 75.74 | 0.04% | 988 |
| Nov 18, 2025 | 76.59 | 76.59 | 76.43 | 76.48 | 75.71 | 0.03% | 5,385 |
| Nov 17, 2025 | 76.39 | 76.49 | 76.39 | 76.45 | 75.68 | 0.12% | 6,042 |
| Nov 14, 2025 | 76.53 | 76.53 | 76.36 | 76.36 | 75.59 | -0.18% | 4,941 |
| Nov 13, 2025 | 76.54 | 76.57 | 76.50 | 76.50 | 75.72 | -0.19% | 936 |
| Nov 12, 2025 | 76.63 | 76.66 | 76.56 | 76.64 | 75.87 | 0.01% | 8,713 |
| Nov 11, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 75.85 | 0.21% | 425 |
| Nov 10, 2025 | 76.51 | 76.53 | 76.46 | 76.47 | 75.69 | -0.06% | 11,594 |
| Nov 7, 2025 | 76.45 | 76.53 | 76.44 | 76.51 | 75.74 | 0.08% | 6,938 |
| Nov 6, 2025 | 76.45 | 76.50 | 76.40 | 76.45 | 75.68 | 0.28% | 4,913 |
| Nov 5, 2025 | 76.41 | 76.41 | 76.24 | 76.24 | 75.47 | -0.22% | 8,591 |
| Nov 4, 2025 | 76.34 | 76.43 | 76.33 | 76.41 | 75.64 | 0.05% | 11,320 |
| Nov 3, 2025 | 76.34 | 76.37 | 76.25 | 76.37 | 75.60 | -0.26% | 16,139 |
| Oct 31, 2025 | 76.65 | 76.66 | 76.55 | 76.57 | 75.54 | -0.13% | 7,802 |
| Oct 30, 2025 | 76.63 | 76.73 | 76.63 | 76.67 | 75.64 | -0.31% | 7,392 |
| Oct 29, 2025 | 77.20 | 77.20 | 76.91 | 76.91 | 75.87 | -0.32% | 19,620 |
| Oct 28, 2025 | 77.14 | 77.16 | 77.14 | 77.16 | 76.12 | 0.09% | 2,818 |
| Oct 27, 2025 | 77.00 | 77.10 | 76.99 | 77.09 | 76.05 | -0.03% | 9,914 |
| Oct 24, 2025 | 77.18 | 77.18 | 77.04 | 77.11 | 76.07 | 0.06% | 3,396 |
| Oct 23, 2025 | 77.14 | 77.15 | 77.06 | 77.06 | 76.02 | -0.17% | 5,578 |
| Oct 22, 2025 | 77.19 | 77.23 | 77.13 | 77.19 | 76.15 | 0.06% | 6,419 |
| Oct 21, 2025 | 77.12 | 77.21 | 77.10 | 77.14 | 76.10 | 0.09% | 12,732 |
| Oct 20, 2025 | 77.07 | 77.07 | 77.01 | 77.07 | 76.03 | 0.10% | 4,281 |
| Oct 17, 2025 | 76.94 | 76.99 | 76.94 | 76.99 | 75.95 | -0.03% | 2,128 |
| Oct 16, 2025 | 76.75 | 77.01 | 76.75 | 77.01 | 75.97 | 0.25% | 5,772 |
| Oct 15, 2025 | 76.95 | 76.95 | 76.80 | 76.82 | 75.78 | -0.06% | 2,336 |