Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
76.38
-0.14 (-0.19%)
Mar 5, 2026, 4:00 PM EST - Market closed
VGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.29 | 76.38 | 76.29 | 76.38 | 76.38 | -0.19% | 1,786 |
| Mar 4, 2026 | 76.67 | 76.67 | 76.52 | 76.52 | 76.52 | -0.20% | 2,408 |
| Mar 3, 2026 | 76.62 | 76.75 | 76.57 | 76.67 | 76.67 | -0.20% | 20,674 |
| Mar 2, 2026 | 77.00 | 84.38 | 76.75 | 76.82 | 76.82 | -0.54% | 12,483 |
| Feb 27, 2026 | 77.00 | 77.24 | 77.00 | 77.24 | 76.99 | 0.27% | 1,561 |
| Feb 26, 2026 | 76.99 | 77.12 | 76.86 | 77.03 | 76.78 | 0.10% | 5,649 |
| Feb 25, 2026 | 76.92 | 77.05 | 76.83 | 76.95 | 76.70 | -0.10% | 14,997 |
| Feb 24, 2026 | 77.13 | 77.18 | 76.87 | 77.03 | 76.78 | 0.08% | 12,215 |
| Feb 23, 2026 | 76.83 | 76.97 | 76.82 | 76.97 | 76.72 | 0.22% | 1,353 |
| Feb 20, 2026 | 76.75 | 76.87 | 76.70 | 76.80 | 76.55 | -0.16% | 6,558 |
| Feb 19, 2026 | 76.98 | 76.98 | 76.84 | 76.92 | 76.68 | 0.06% | 7,840 |
| Feb 18, 2026 | 76.93 | 76.93 | 76.76 | 76.88 | 76.63 | -0.18% | 2,545 |
| Feb 17, 2026 | 77.11 | 77.11 | 76.93 | 77.01 | 76.77 | 0.13% | 750 |
| Feb 13, 2026 | 76.72 | 76.99 | 76.72 | 76.91 | 76.67 | 0.25% | 2,992 |
| Feb 12, 2026 | 76.40 | 76.72 | 76.40 | 76.72 | 76.48 | 0.42% | 1,855 |
| Feb 11, 2026 | 76.49 | 76.53 | 76.25 | 76.40 | 76.16 | -0.08% | 2,482 |
| Feb 10, 2026 | 76.41 | 76.46 | 76.33 | 76.46 | 76.22 | 0.20% | 4,899 |
| Feb 9, 2026 | 76.30 | 76.31 | 75.81 | 76.31 | 76.07 | 0.09% | 5,147 |
| Feb 6, 2026 | 76.21 | 76.31 | 76.08 | 76.24 | 76.00 | 0.03% | 10,134 |
| Feb 5, 2026 | 76.01 | 76.23 | 76.01 | 76.21 | 75.97 | 0.40% | 2,070 |
| Feb 4, 2026 | 76.07 | 76.07 | 75.77 | 75.91 | 75.67 | -0.05% | 6,731 |
| Feb 3, 2026 | 75.88 | 75.95 | 75.75 | 75.95 | 75.71 | 0.11% | 3,512 |
| Feb 2, 2026 | 75.84 | 75.93 | 75.79 | 75.86 | 75.62 | -0.54% | 2,904 |
| Jan 30, 2026 | 76.56 | 76.56 | 76.16 | 76.27 | 75.78 | 0.04% | 3,442 |
| Jan 29, 2026 | 76.25 | 76.32 | 76.13 | 76.24 | 75.75 | 0.02% | 4,503 |
| Jan 28, 2026 | 76.19 | 76.23 | 76.17 | 76.23 | 75.74 | -0.09% | 3,126 |
| Jan 27, 2026 | 76.38 | 76.39 | 76.28 | 76.29 | 75.80 | -0.03% | 2,419 |
| Jan 26, 2026 | 76.20 | 83.29 | 76.15 | 76.32 | 75.83 | 0.10% | 14,746 |
| Jan 23, 2026 | 76.18 | 76.24 | 76.01 | 76.24 | 75.75 | 0.21% | 7,842 |
| Jan 22, 2026 | 75.97 | 76.08 | 75.85 | 76.08 | 75.59 | 0.10% | 9,452 |
| Jan 21, 2026 | 75.96 | 76.13 | 75.93 | 76.00 | 75.51 | 0.24% | 8,503 |
| Jan 20, 2026 | 75.82 | 75.99 | 75.82 | 75.82 | 75.34 | -0.48% | 4,409 |
| Jan 16, 2026 | 76.15 | 76.46 | 76.04 | 76.18 | 75.70 | -0.29% | 4,838 |
| Jan 15, 2026 | 76.69 | 76.69 | 76.29 | 76.41 | 75.92 | -0.01% | 6,915 |
| Jan 14, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 75.93 | 0.16% | 50 |
| Jan 13, 2026 | 76.39 | 76.44 | 76.29 | 76.29 | 75.80 | 0.09% | 5,349 |
| Jan 12, 2026 | 76.36 | 76.37 | 75.94 | 76.22 | 75.73 | -0.01% | 14,870 |
| Jan 9, 2026 | 76.13 | 76.35 | 76.13 | 76.22 | 75.74 | 0.11% | 5,252 |
| Jan 8, 2026 | 76.18 | 76.18 | 76.08 | 76.14 | 75.65 | -0.07% | 816 |
| Jan 7, 2026 | 76.04 | 76.21 | 76.04 | 76.19 | 75.70 | 0.19% | 8,328 |
| Jan 6, 2026 | 76.02 | 76.99 | 75.96 | 76.04 | 75.56 | 0.08% | 33,672 |
| Jan 5, 2026 | 76.00 | 76.00 | 75.98 | 75.98 | 75.50 | -0.01% | 1,530 |
| Jan 2, 2026 | 75.87 | 76.04 | 75.87 | 76.00 | 75.51 | -0.07% | 17,919 |
| Dec 31, 2025 | 76.25 | 76.25 | 76.04 | 76.05 | 75.56 | -0.22% | 29,739 |
| Dec 30, 2025 | 76.08 | 76.63 | 76.04 | 76.21 | 75.72 | 0.10% | 55,352 |
| Dec 29, 2025 | 76.05 | 76.15 | 76.05 | 76.14 | 75.65 | 0.13% | 16,668 |
| Dec 26, 2025 | 76.13 | 76.13 | 76.03 | 76.04 | 75.55 | -0.02% | 41,951 |
| Dec 24, 2025 | 75.86 | 76.05 | 75.86 | 76.05 | 75.56 | 0.22% | 2,340 |
| Dec 23, 2025 | 75.85 | 75.88 | 75.82 | 75.88 | 75.40 | -0.03% | 2,154 |
| Dec 22, 2025 | 75.96 | 75.96 | 75.85 | 75.90 | 75.42 | -0.07% | 7,197 |
| Dec 19, 2025 | 75.91 | 76.00 | 75.91 | 75.95 | 75.46 | -0.11% | 4,333 |
| Dec 18, 2025 | 75.91 | 76.03 | 75.91 | 76.03 | 75.54 | -0.57% | 8,747 |
| Dec 17, 2025 | 76.44 | 76.47 | 76.44 | 76.47 | 75.40 | 0.05% | 3,565 |
| Dec 16, 2025 | 76.28 | 76.47 | 76.28 | 76.43 | 75.36 | 0.10% | 2,947 |
| Dec 15, 2025 | 76.44 | 76.44 | 76.35 | 76.35 | 75.29 | 0.11% | 8,719 |
| Dec 12, 2025 | 76.27 | 76.27 | 76.23 | 76.27 | 75.21 | -0.21% | 512 |
| Dec 11, 2025 | 76.39 | 76.42 | 76.39 | 76.42 | 75.36 | 0.12% | 1,982 |
| Dec 10, 2025 | 76.35 | 77.06 | 76.29 | 76.33 | 75.27 | 0.08% | 2,659 |
| Dec 9, 2025 | 76.23 | 76.35 | 76.21 | 76.28 | 75.22 | -0.06% | 3,091 |
| Dec 8, 2025 | 76.36 | 76.36 | 76.26 | 76.32 | 75.26 | -0.11% | 2,915 |
| Dec 5, 2025 | 76.55 | 76.55 | 76.40 | 76.40 | 75.34 | -0.20% | 3,637 |
| Dec 4, 2025 | 76.63 | 76.63 | 76.56 | 76.56 | 75.50 | -0.10% | 1,412 |
| Dec 3, 2025 | 76.58 | 76.69 | 76.57 | 76.63 | 75.57 | 0.10% | 5,564 |
| Dec 2, 2025 | 76.56 | 76.62 | 76.50 | 76.56 | 75.50 | - | 6,000 |
| Dec 1, 2025 | 76.65 | 76.69 | 76.49 | 76.56 | 75.50 | -0.71% | 36,316 |
| Nov 28, 2025 | 77.13 | 77.20 | 77.10 | 77.11 | 75.84 | -0.06% | 6,882 |
| Nov 26, 2025 | 84.70 | 93.00 | 76.61 | 77.15 | 75.89 | 0.20% | 61,618 |
| Nov 25, 2025 | 76.98 | 79.23 | 76.95 | 77.00 | 75.73 | 0.17% | 53,015 |
| Nov 24, 2025 | 76.77 | 76.88 | 76.77 | 76.87 | 75.61 | 0.19% | 7,042 |
| Nov 21, 2025 | 76.73 | 76.74 | 76.68 | 76.72 | 75.46 | 0.08% | 5,761 |
| Nov 20, 2025 | 76.60 | 76.66 | 76.53 | 76.66 | 75.40 | 0.20% | 6,458 |
| Nov 19, 2025 | 76.63 | 76.63 | 76.49 | 76.51 | 75.25 | 0.04% | 988 |
| Nov 18, 2025 | 76.59 | 76.59 | 76.43 | 76.48 | 75.22 | 0.03% | 5,385 |
| Nov 17, 2025 | 76.39 | 76.49 | 76.39 | 76.45 | 75.20 | 0.12% | 6,042 |
| Nov 14, 2025 | 76.53 | 76.53 | 76.36 | 76.36 | 75.10 | -0.18% | 4,941 |
| Nov 13, 2025 | 76.54 | 76.57 | 76.50 | 76.50 | 75.24 | -0.19% | 936 |
| Nov 12, 2025 | 76.63 | 76.66 | 76.56 | 76.64 | 75.38 | 0.01% | 8,713 |
| Nov 11, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 75.37 | 0.21% | 425 |
| Nov 10, 2025 | 76.51 | 76.53 | 76.46 | 76.47 | 75.21 | -0.06% | 11,594 |
| Nov 7, 2025 | 76.45 | 76.53 | 76.44 | 76.51 | 75.25 | 0.08% | 6,938 |
| Nov 6, 2025 | 76.45 | 76.50 | 76.40 | 76.45 | 75.19 | 0.28% | 4,913 |
| Nov 5, 2025 | 76.41 | 76.41 | 76.24 | 76.24 | 74.99 | -0.22% | 8,591 |
| Nov 4, 2025 | 76.34 | 76.43 | 76.33 | 76.41 | 75.15 | 0.05% | 11,320 |
| Nov 3, 2025 | 76.34 | 76.37 | 76.25 | 76.37 | 75.11 | -0.26% | 16,139 |
| Oct 31, 2025 | 76.65 | 76.66 | 76.55 | 76.57 | 75.05 | -0.13% | 7,802 |
| Oct 30, 2025 | 76.63 | 76.73 | 76.63 | 76.67 | 75.15 | -0.31% | 7,392 |
| Oct 29, 2025 | 77.20 | 77.20 | 76.91 | 76.91 | 75.39 | -0.32% | 19,620 |
| Oct 28, 2025 | 77.14 | 77.16 | 77.14 | 77.16 | 75.63 | 0.09% | 2,818 |
| Oct 27, 2025 | 77.00 | 77.10 | 76.99 | 77.09 | 75.56 | -0.03% | 9,914 |
| Oct 24, 2025 | 77.18 | 77.18 | 77.04 | 77.11 | 75.58 | 0.06% | 3,396 |
| Oct 23, 2025 | 77.14 | 77.15 | 77.06 | 77.06 | 75.53 | -0.17% | 5,578 |
| Oct 22, 2025 | 77.19 | 77.23 | 77.13 | 77.19 | 75.66 | 0.06% | 6,419 |
| Oct 21, 2025 | 77.12 | 77.21 | 77.10 | 77.14 | 75.61 | 0.09% | 12,732 |
| Oct 20, 2025 | 77.07 | 77.07 | 77.01 | 77.07 | 75.54 | 0.10% | 4,281 |
| Oct 17, 2025 | 76.94 | 76.99 | 76.94 | 76.99 | 75.46 | -0.03% | 2,128 |
| Oct 16, 2025 | 76.75 | 77.01 | 76.75 | 77.01 | 75.48 | 0.25% | 5,772 |
| Oct 15, 2025 | 76.95 | 76.95 | 76.80 | 76.82 | 75.30 | -0.06% | 2,336 |
| Oct 14, 2025 | 76.85 | 76.87 | 76.79 | 76.87 | 75.35 | 0.18% | 1,105 |
| Oct 13, 2025 | 76.80 | 76.80 | 76.59 | 76.74 | 75.21 | 0.16% | 1,197 |
| Oct 10, 2025 | 76.60 | 76.62 | 76.60 | 76.62 | 75.10 | 0.55% | 1,443 |