Skip to main content
logo
Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
74.32
-0.11 (-0.15%)
At close: Aug 28, 2026, 4:00 PM EDT
74.34
+0.02 (0.03%)
After-hours: Aug 28, 2026, 8:00 PM EDT

VGVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202674.4274.6174.2874.3274.32-0.14%5,517
Aug 27, 202674.4974.4974.3974.4374.43-0.09%4,518
Aug 26, 202674.4674.5274.4674.4974.49-1,474
Aug 25, 202674.3074.4974.3074.4974.490.41%350
Aug 24, 202674.2474.2474.1974.1974.190.06%2,889
Aug 21, 202674.2174.2174.1374.1474.14-0.18%3,382
Aug 20, 202674.3874.3874.2774.2874.28-0.14%1,064
Aug 19, 202674.5374.5374.3074.3874.380.35%1,950
Aug 18, 202674.1174.1274.1174.1274.120.05%289
Aug 17, 202674.1274.2174.0874.0874.08-0.16%1,026
Aug 14, 202674.3474.3774.2074.2074.20-0.13%868
Aug 13, 202674.4074.4074.3074.3074.300.23%492
Aug 12, 202674.1474.2674.1374.1374.130.09%2,643
Aug 11, 202674.2174.2174.0574.0674.06-0.03%298
Aug 10, 202674.2574.2574.0374.0874.08-0.21%634
Aug 7, 202674.1474.2474.1474.2474.240.09%291
Aug 6, 202674.1174.1774.1174.1774.17-0.24%492
Aug 5, 202674.4874.4874.2774.3574.350.15%4,927
Aug 4, 202674.1274.2474.1274.2474.240.31%3,210
Aug 3, 202674.0074.0874.0074.0174.010.32%2,124
Jul 31, 202674.1274.1974.0374.0573.77-0.38%1,733
Jul 30, 202674.4674.4674.3374.3374.060.10%734
Jul 29, 202674.5275.3974.2574.2673.98-0.31%3,247
Jul 28, 202674.5374.5874.4174.4974.210.17%1,344
Jul 27, 202674.3974.4774.3574.3674.080.20%12,347
Jul 24, 202674.3074.3474.1174.2173.940.11%5,188
Jul 23, 202674.0474.2874.0474.1373.85-0.18%6,571
Jul 22, 202674.3474.3474.2774.2773.99-0.07%577
Jul 21, 202674.3574.3574.3074.3274.04-0.42%1,553
Jul 20, 202674.6574.6574.6174.6374.35-0.29%1,222
Jul 17, 202674.7476.0174.6174.8574.570.24%26,377
Jul 16, 202674.5574.7274.5074.6774.390.08%3,354
Jul 15, 202674.6674.7574.5574.6174.340.20%5,087
Jul 14, 202674.4674.4774.4674.4774.190.05%232
Jul 13, 202674.6174.6174.3974.4374.15-0.19%5,380
Jul 10, 202674.7574.7574.4874.5774.29-0.05%6,284
Jul 9, 202674.3974.6174.3974.6174.330.21%1,060
Jul 8, 202674.4774.4774.4274.4574.18-0.28%5,197
Jul 7, 202674.6474.8074.6074.6674.38-0.22%8,619
Jul 6, 202674.9474.9474.7174.8274.550.03%1,290
Jul 2, 202674.6774.8174.6774.8174.530.13%3,230
Jul 1, 202674.8974.8974.7174.7174.43-0.37%573
Jun 30, 202675.3675.5775.1875.2674.71-0.27%29,669
Jun 29, 202675.4675.5775.3875.4674.91-73,478
Jun 26, 202675.3575.4775.3575.4774.910.17%1,789
Jun 25, 202675.3075.4275.2475.3474.780.09%12,474
Jun 24, 202675.2275.2775.1475.2774.720.33%9,425
Jun 23, 202675.1575.1674.9475.0374.470.22%2,627
Jun 22, 202674.9074.9674.7974.8674.31-0.17%12,576
Jun 18, 202675.1775.1774.9574.9974.44-0.04%6,820