Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
74.50
-0.69 (-0.92%)
Jun 1, 2026, 10:00 AM EDT - Market open
VGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 75.15 | 75.26 | 75.13 | 75.19 | 75.19 | 0.03% | 880 |
| May 28, 2026 | 75.37 | 75.37 | 75.01 | 75.17 | 75.17 | 0.06% | 3,721 |
| May 27, 2026 | 75.04 | 75.14 | 75.04 | 75.12 | 75.12 | 0.25% | 1,237 |
| May 26, 2026 | 75.21 | 75.21 | 74.85 | 74.94 | 74.94 | 0.12% | 7,575 |
| May 22, 2026 | 74.73 | 74.85 | 74.67 | 74.85 | 74.85 | 0.13% | 8,342 |
| May 21, 2026 | 74.49 | 74.75 | 74.49 | 74.75 | 74.75 | 0.09% | 1,498 |
| May 20, 2026 | 74.55 | 74.68 | 74.55 | 74.68 | 74.68 | 0.42% | 1,067 |
| May 19, 2026 | 74.45 | 74.45 | 74.29 | 74.37 | 74.37 | -0.28% | 6,338 |
| May 18, 2026 | 74.89 | 74.89 | 74.48 | 74.57 | 74.57 | -0.06% | 7,993 |
| May 15, 2026 | 74.76 | 74.76 | 74.55 | 74.62 | 74.62 | -0.52% | 11,359 |
| May 14, 2026 | 75.08 | 75.08 | 75.01 | 75.01 | 75.01 | 0.01% | 475 |
| May 13, 2026 | 75.01 | 75.01 | 74.93 | 75.00 | 75.00 | -0.07% | 1,785 |
| May 12, 2026 | 75.12 | 75.12 | 75.05 | 75.05 | 75.05 | -0.27% | 450 |
| May 11, 2026 | 75.32 | 75.32 | 75.18 | 75.25 | 75.25 | -0.17% | 1,329 |
| May 8, 2026 | 75.49 | 75.49 | 75.30 | 75.38 | 75.38 | 0.16% | 505 |
| May 7, 2026 | 75.57 | 75.57 | 75.26 | 75.26 | 75.26 | -0.12% | 725 |
| May 6, 2026 | 75.24 | 75.35 | 75.24 | 75.35 | 75.34 | 0.31% | 329 |
| May 5, 2026 | 75.16 | 75.18 | 75.11 | 75.11 | 75.11 | 0.13% | 4,868 |
| May 4, 2026 | 75.06 | 75.16 | 75.00 | 75.01 | 75.01 | -0.30% | 1,236 |
| May 1, 2026 | 75.43 | 75.43 | 75.18 | 75.24 | 75.24 | 0.33% | 546 |
| Apr 30, 2026 | 75.32 | 75.32 | 75.24 | 75.24 | 74.99 | -0.19% | 319 |
| Apr 29, 2026 | 75.41 | 75.47 | 75.39 | 75.39 | 75.13 | -0.32% | 672 |
| Apr 28, 2026 | 75.61 | 75.63 | 75.59 | 75.63 | 75.37 | -0.03% | 1,086 |
| Apr 27, 2026 | 75.61 | 75.71 | 75.61 | 75.65 | 75.39 | -0.07% | 1,439 |
| Apr 24, 2026 | 75.63 | 75.70 | 75.63 | 75.70 | 75.44 | 0.02% | 765 |
| Apr 23, 2026 | 75.85 | 75.85 | 75.68 | 75.68 | 75.42 | -0.11% | 1,941 |
| Apr 22, 2026 | 75.87 | 75.87 | 75.76 | 75.76 | 75.50 | - | 161 |
| Apr 21, 2026 | 75.85 | 75.85 | 75.76 | 75.76 | 75.50 | -0.13% | 1,751 |
| Apr 20, 2026 | 76.16 | 76.16 | 75.80 | 75.86 | 75.60 | -0.07% | 2,261 |
| Apr 17, 2026 | 75.93 | 76.06 | 75.91 | 75.91 | 75.65 | 0.36% | 1,820 |
| Apr 16, 2026 | 75.71 | 75.71 | 75.64 | 75.64 | 75.38 | -0.19% | 397 |
| Apr 15, 2026 | 75.88 | 75.88 | 75.75 | 75.78 | 75.53 | -0.09% | 998 |
| Apr 14, 2026 | 75.57 | 75.86 | 75.57 | 75.86 | 75.60 | 0.26% | 862 |
| Apr 13, 2026 | 75.48 | 75.67 | 75.48 | 75.66 | 75.40 | 0.04% | 1,869 |
| Apr 10, 2026 | 75.58 | 75.65 | 75.55 | 75.63 | 75.37 | -0.03% | 2,855 |
| Apr 9, 2026 | 75.55 | 75.66 | 75.43 | 75.66 | 75.40 | 0.07% | 8,579 |
| Apr 8, 2026 | 75.69 | 75.69 | 75.44 | 75.60 | 75.34 | 0.20% | 2,200 |
| Apr 7, 2026 | 75.22 | 75.45 | 75.20 | 75.45 | 75.20 | 0.04% | 8,859 |
| Apr 6, 2026 | 76.03 | 76.21 | 75.32 | 75.42 | 75.17 | -0.01% | 6,141 |
| Apr 2, 2026 | 76.03 | 76.03 | 75.43 | 75.43 | 75.17 | 0.12% | 7,515 |
| Apr 1, 2026 | 75.41 | 75.51 | 75.25 | 75.34 | 75.08 | -0.09% | 14,360 |
| Mar 31, 2026 | 75.62 | 75.65 | 75.62 | 75.65 | 75.15 | 0.21% | 3,594 |
| Mar 30, 2026 | 75.37 | 75.57 | 75.37 | 75.49 | 74.99 | 0.48% | 4,904 |
| Mar 27, 2026 | 75.11 | 75.27 | 75.02 | 75.13 | 74.63 | -0.16% | 3,147 |
| Mar 26, 2026 | 75.44 | 75.44 | 75.25 | 75.25 | 74.75 | -0.40% | 817 |
| Mar 25, 2026 | 75.42 | 75.65 | 75.42 | 75.55 | 75.05 | 0.24% | 1,220 |
| Mar 24, 2026 | 75.39 | 75.48 | 75.32 | 75.37 | 74.87 | -0.39% | 14,419 |
| Mar 23, 2026 | 75.51 | 75.69 | 75.40 | 75.66 | 75.16 | 0.41% | 8,613 |
| Mar 20, 2026 | 75.69 | 75.69 | 75.32 | 75.35 | 74.86 | -0.71% | 9,629 |
| Mar 19, 2026 | 75.80 | 75.90 | 75.77 | 75.89 | 75.39 | 0.03% | 10,683 |