Skip to main content
logo
Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
74.43
-0.14 (-0.19%)
At close: Jul 13, 2026, 4:00 PM EDT
74.43
0.00 (0.00%)
After-hours: Jul 13, 2026, 8:00 PM EDT

VGVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202674.6174.6174.3974.4374.43-0.19%5,380
Jul 10, 202674.7574.7574.4874.5774.57-0.05%6,284
Jul 9, 202674.3974.6174.3974.6174.610.21%1,060
Jul 8, 202674.4774.4774.4274.4574.45-0.28%5,197
Jul 7, 202674.6474.8074.6074.6674.66-0.22%8,619
Jul 6, 202674.9474.9474.7174.8274.820.03%1,290
Jul 2, 202674.6774.8174.6774.8174.810.13%3,230
Jul 1, 202674.8974.8974.7174.7174.71-0.37%573
Jun 30, 202675.3675.5775.1875.2674.99-0.27%29,669
Jun 29, 202675.4675.5775.3875.4675.19-73,478
Jun 26, 202675.3575.4775.3575.4775.190.17%1,789
Jun 25, 202675.3075.4275.2475.3475.060.09%12,474
Jun 24, 202675.2275.2775.1475.2775.000.33%9,425
Jun 23, 202675.1575.1674.9475.0374.750.22%2,627
Jun 22, 202674.9074.9674.7974.8674.59-0.17%12,576
Jun 18, 202675.1775.1774.9574.9974.71-0.04%6,820
Jun 17, 202675.2175.2274.9275.0274.74-0.17%6,583
Jun 16, 202674.9875.2274.9775.1474.870.28%11,474
Jun 15, 202674.8275.0174.8274.9474.66-0.02%2,192
Jun 12, 202674.9074.9574.8474.9574.68-0.04%3,728
Jun 11, 202674.6874.9874.6874.9874.700.48%2,683
Jun 10, 202674.6574.6574.6274.6274.35-0.09%247
Jun 9, 202674.6974.6974.6974.6974.420.22%146
Jun 8, 202674.6874.6974.5074.5374.25-0.30%48,791
Jun 5, 202674.8174.8174.6374.7574.48-0.23%12,111
Jun 4, 202675.1075.1074.8874.9274.650.05%695
Jun 3, 202675.0975.0974.8974.8974.61-0.15%4,007
Jun 2, 202675.1175.1274.9575.0074.720.11%2,245
Jun 1, 202675.0076.1274.7674.9174.64-0.03%6,499
May 29, 202675.1575.2675.1375.1974.660.03%880
May 28, 202675.3775.3775.0175.1774.640.06%3,721
May 27, 202675.0475.1475.0475.1274.590.25%1,237
May 26, 202675.2175.2174.8574.9474.410.12%7,575
May 22, 202674.7374.8574.6774.8574.320.13%8,342
May 21, 202674.4974.7574.4974.7574.220.09%1,498
May 20, 202674.5574.6874.5574.6874.150.42%1,067
May 19, 202674.4574.4574.2974.3773.84-0.28%6,338
May 18, 202674.8974.8974.4874.5774.05-0.06%8,028
May 15, 202674.7674.7674.5574.6274.09-0.52%11,359
May 14, 202675.0875.0875.0175.0174.480.01%475
May 13, 202675.0175.0174.9375.0074.47-0.07%1,785
May 12, 202675.1275.1275.0575.0574.52-0.27%450
May 11, 202675.3275.3275.1875.2574.72-0.17%1,329
May 8, 202675.4975.4975.3075.3874.850.16%505
May 7, 202675.5775.5775.2675.2674.73-0.12%725
May 6, 202675.2475.3575.2475.3574.820.31%329
May 5, 202675.1675.1875.1175.1174.580.13%4,868
May 4, 202675.0675.1675.0075.0174.48-0.30%1,236
May 1, 202675.4375.4375.1875.2474.710.33%546
Apr 30, 202675.3275.3275.2475.2474.46-0.19%319