Skip to main content
logo
Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
73.11
-0.13 (-0.18%)
At close: Sep 18, 2026, 4:00 PM EDT
73.08
-0.03 (-0.04%)
After-hours: Sep 18, 2026, 8:00 PM EDT

VGVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202673.1873.1873.0873.1173.11-0.18%4,363
Sep 17, 202673.1773.2773.1773.2473.240.23%2,595
Sep 16, 202673.1273.2473.0873.0873.080.06%5,873
Sep 15, 202673.0873.1273.0373.0373.03-0.14%2,561
Sep 14, 202673.0373.1773.0373.1473.140.01%3,918
Sep 11, 202673.2573.2673.1373.1373.13-0.21%3,397
Sep 10, 202673.3773.3773.2473.2973.29-0.54%4,435
Sep 9, 202673.6773.7373.6373.6973.69-0.16%1,201
Sep 8, 202673.9373.9473.8073.8073.80-0.07%2,341
Sep 4, 202674.4974.4973.8573.8573.850.08%722
Sep 3, 202674.0774.0773.7973.7973.790.06%5,690
Sep 2, 202673.6873.7573.4273.7573.750.10%3,866
Sep 1, 202674.0874.0873.6873.6873.67-0.25%6,344
Aug 31, 202674.0174.1374.0174.1273.86-0.27%2,905
Aug 28, 202674.4274.6174.2874.3274.05-0.14%5,517
Aug 27, 202674.4974.4974.3974.4374.16-0.09%4,518
Aug 26, 202674.4674.5274.4674.4974.22-1,475
Aug 25, 202674.3074.4974.3074.4974.220.41%350
Aug 24, 202674.2474.2474.1974.1973.920.06%2,890
Aug 21, 202674.2174.2174.1374.1473.88-0.18%3,382
Aug 20, 202674.3874.3874.2774.2874.01-0.14%1,064
Aug 19, 202674.5374.5374.3074.3874.110.35%1,951
Aug 18, 202674.1174.1274.1174.1273.850.05%289
Aug 17, 202674.1274.2174.0874.0873.81-0.16%1,063
Aug 14, 202674.3474.3774.2074.2073.93-0.13%868
Aug 13, 202674.4074.4074.3074.3074.030.23%493
Aug 12, 202674.1474.2674.1374.1373.860.09%2,643
Aug 11, 202674.2174.2174.0574.0673.79-0.03%298
Aug 10, 202674.2574.2574.0374.0873.81-0.21%634
Aug 7, 202674.1474.2474.1474.2473.970.09%291
Aug 6, 202674.1174.1774.1174.1773.90-0.24%493
Aug 5, 202674.4874.4874.2774.3574.080.15%4,927
Aug 4, 202674.1274.2474.1274.2473.970.31%3,210
Aug 3, 202674.0074.0874.0074.0173.740.32%2,124
Jul 31, 202674.1274.1974.0374.0573.51-0.38%1,733
Jul 30, 202674.4674.4674.3374.3373.790.10%734
Jul 29, 202674.5275.3974.2574.2673.72-0.31%3,247
Jul 28, 202674.5374.5874.4174.4973.950.17%1,344
Jul 27, 202674.3974.4774.3574.3673.820.20%12,347
Jul 24, 202674.3074.3474.1174.2173.670.11%5,188
Jul 23, 202674.0474.2874.0474.1373.59-0.18%6,571
Jul 22, 202674.3474.3474.2774.2773.72-0.07%577
Jul 21, 202674.3574.3574.3074.3273.78-0.42%1,553
Jul 20, 202674.6574.6574.6174.6374.09-0.29%1,222
Jul 17, 202674.7476.0174.6174.8574.300.24%26,377
Jul 16, 202674.5574.7274.5074.6774.130.08%3,354
Jul 15, 202674.6674.7574.5574.6174.070.20%5,087
Jul 14, 202674.4674.4774.4674.4773.920.05%232
Jul 13, 202674.6174.6174.3974.4373.89-0.19%5,380
Jul 10, 202674.7574.7574.4874.5774.03-0.05%6,284