Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
76.39
+0.42 (0.55%)
Sep 5, 2025, 4:00 PM - Market closed

VGVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202576.3776.4076.3676.3976.390.55%4,303
Sep 4, 202575.9675.9875.8875.9775.970.25%9,754
Sep 3, 202575.6075.8675.6075.7875.780.27%7,916
Sep 2, 202575.6075.6375.5575.5875.58-0.59%3,645
Aug 29, 202575.9676.0375.9576.0275.76-0.02%2,581
Aug 28, 202575.9376.0875.9376.0475.780.17%7,933
Aug 27, 202575.7875.9275.7475.9175.650.04%8,949
Aug 26, 202575.7775.9075.7775.8875.610.13%4,588
Aug 25, 202575.7675.7975.7575.7875.52-0.11%15,762
Aug 22, 202575.8375.8875.8375.8675.600.38%3,915
Aug 21, 202575.7075.7075.5475.5875.31-0.18%1,328
Aug 20, 202575.7075.7375.6675.7175.450.05%6,551
Aug 19, 202575.6475.7675.6475.6875.410.19%4,150
Aug 18, 202575.5775.5875.5075.5475.27-0.06%3,703
Aug 15, 202575.6575.7075.5875.5875.32-0.22%7,035
Aug 14, 202575.8775.8775.7475.7575.49-0.17%6,153
Aug 13, 202575.8975.9575.8775.8875.620.25%5,518
Aug 12, 202575.6975.6975.6075.6975.43-0.03%2,631
Aug 11, 202575.7175.8375.7175.7175.45-0.04%8,754
Aug 8, 202575.7575.7775.7175.7475.48-0.16%3,739
Aug 7, 202575.9375.9475.8375.8775.600.03%2,401
Aug 6, 202575.9175.9275.8175.8475.58-0.16%3,845
Aug 5, 202575.8776.0075.8775.9775.700.18%3,096
Aug 4, 202575.8475.8975.7575.8375.570.09%27,070
Aug 1, 202575.6775.7775.6775.7775.500.50%1,410
Jul 31, 202575.4575.5175.3975.3974.94-0.07%3,334
Jul 30, 202575.4175.4775.3875.4474.98-0.10%3,962
Jul 29, 202575.4175.5275.4175.5275.060.40%872
Jul 28, 202575.2375.2375.2275.2274.77-0.09%6,615
Jul 25, 202575.1675.3175.1675.2974.840.13%4,055
Jul 24, 202575.1475.2575.1475.1974.74-0.15%2,999
Jul 23, 202575.3275.3275.3075.3074.85-0.12%2,759
Jul 22, 202575.3375.3975.3375.3974.940.21%2,427
Jul 21, 202575.3175.3375.2375.2374.780.24%4,549
Jul 18, 202575.0575.0875.0375.0574.600.19%2,798
Jul 17, 202574.9875.0174.9074.9174.45-0.05%8,530
Jul 16, 202574.9774.9774.8374.9574.490.15%1,676
Jul 15, 202575.0275.0274.8074.8474.38-0.31%10,242
Jul 14, 202575.0875.1075.0075.0774.61-0.04%7,219
Jul 11, 202575.1775.1975.1075.1074.64-0.30%14,822
Jul 10, 202575.2975.3375.2375.3274.87-0.01%17,383