Skip to main content
logo
Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
72.50
+0.26 (0.36%)
Oct 15, 2026, 4:00 PM EDT - Market closed

VGVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202672.5372.5372.5372.5072.500.35%2,553
Oct 14, 202671.9072.2471.9072.2472.240.12%1,017
Oct 13, 202672.1372.1872.1372.1672.160.12%951
Oct 12, 202672.0072.0772.0072.0772.07-0.07%473
Oct 9, 202672.1172.1372.0772.1272.120.06%3,480
Oct 8, 202671.8273.4771.7272.0872.080.26%20,184
Oct 7, 202671.7371.8971.7371.8971.89-0.01%10,000
Oct 6, 202671.8071.9571.7971.8971.890.09%2,776
Oct 5, 202671.7771.8771.7471.8371.83-0.10%6,163
Oct 2, 202672.1172.1171.8371.9071.90-0.10%3,757
Oct 1, 202671.7671.9871.7471.9771.970.29%3,729
Sep 30, 202672.2172.2171.9672.0271.76-0.14%3,343
Sep 29, 202672.1772.1772.0472.1271.86-0.18%1,278
Sep 28, 202672.3372.3372.2072.2571.99-0.25%2,010
Sep 25, 202672.3572.4372.3472.4372.17-0.06%1,481
Sep 24, 202672.6472.6471.1572.4872.21-0.24%7,692
Sep 23, 202673.0373.0372.6072.6572.39-0.69%10,171
Sep 22, 202673.2573.2573.0873.1672.89-0.05%2,906
Sep 21, 202673.1273.2273.1273.1972.930.11%1,015
Sep 18, 202673.1873.1873.0873.1172.85-0.18%4,363
Sep 17, 202673.1773.2773.1773.2472.980.23%2,595
Sep 16, 202673.1273.2473.0873.0872.810.06%5,874
Sep 15, 202673.0873.1273.0373.0372.77-0.14%2,561
Sep 14, 202673.0373.1773.0373.1472.870.01%3,918
Sep 11, 202673.2573.2673.1373.1372.87-0.21%3,398
Sep 10, 202673.3773.3773.2473.2973.02-0.54%4,435
Sep 9, 202673.6773.7373.6373.6973.42-0.16%1,201
Sep 8, 202673.9373.9473.8073.8073.53-0.07%2,342
Sep 4, 202674.4974.4973.8573.8573.580.08%722
Sep 3, 202674.0774.0773.7973.7973.520.06%5,690
Sep 2, 202673.6873.7573.4273.7573.480.10%3,866
Sep 1, 202674.0874.0873.6873.6873.41-0.25%6,344
Aug 31, 202674.0174.1374.0174.1273.59-0.27%2,905
Aug 28, 202674.4274.6174.2874.3273.79-0.14%5,517
Aug 27, 202674.4974.4974.3974.4373.89-0.09%4,518
Aug 26, 202674.4674.5274.4674.4973.96-1,475
Aug 25, 202674.3074.4974.3074.4973.960.41%350
Aug 24, 202674.2474.2474.1974.1973.650.06%2,890
Aug 21, 202674.2174.2174.1374.1473.61-0.18%3,382
Aug 20, 202674.3874.3874.2774.2873.74-0.14%1,064
Aug 19, 202674.5374.5374.3074.3873.850.35%1,951
Aug 18, 202674.1174.1274.1174.1273.590.05%289
Aug 17, 202674.1274.2174.0874.0873.55-0.16%1,063
Aug 14, 202674.3474.3774.2074.2073.67-0.13%868
Aug 13, 202674.4074.4074.3074.3073.760.23%493
Aug 12, 202674.1474.2674.1374.1373.590.09%2,643
Aug 11, 202674.2174.2174.0574.0673.53-0.03%298
Aug 10, 202674.2574.2574.0374.0873.55-0.21%634
Aug 7, 202674.1474.2474.1474.2473.700.09%291
Aug 6, 202674.1174.1774.1174.1773.63-0.24%493