Vanguard Government Securities Active ETF (VGVT)
NYSEARCA: VGVT · Real-Time Price · USD
75.63
-0.02 (-0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
VGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.61 | 75.63 | 75.59 | 75.63 | 75.63 | -0.03% | 1,086 |
| Apr 27, 2026 | 75.61 | 75.71 | 75.61 | 75.65 | 75.65 | -0.07% | 1,434 |
| Apr 24, 2026 | 75.63 | 75.70 | 75.63 | 75.70 | 75.70 | 0.02% | 765 |
| Apr 23, 2026 | 75.85 | 75.85 | 75.68 | 75.68 | 75.68 | -0.11% | 1,941 |
| Apr 22, 2026 | 75.87 | 75.87 | 75.76 | 75.76 | 75.76 | - | 161 |
| Apr 21, 2026 | 75.85 | 75.85 | 75.76 | 75.76 | 75.76 | -0.13% | 1,751 |
| Apr 20, 2026 | 76.16 | 76.16 | 75.80 | 75.86 | 75.86 | -0.07% | 2,261 |
| Apr 17, 2026 | 75.93 | 76.06 | 75.91 | 75.91 | 75.91 | 0.36% | 1,820 |
| Apr 16, 2026 | 75.71 | 75.71 | 75.64 | 75.64 | 75.64 | -0.19% | 397 |
| Apr 15, 2026 | 75.88 | 75.88 | 75.75 | 75.78 | 75.78 | -0.09% | 998 |
| Apr 14, 2026 | 75.57 | 75.86 | 75.57 | 75.86 | 75.86 | 0.26% | 848 |
| Apr 13, 2026 | 75.48 | 75.67 | 75.48 | 75.66 | 75.66 | 0.04% | 1,869 |
| Apr 10, 2026 | 75.58 | 75.65 | 75.55 | 75.63 | 75.63 | -0.03% | 2,855 |
| Apr 9, 2026 | 75.55 | 75.66 | 75.43 | 75.66 | 75.66 | 0.07% | 8,545 |
| Apr 8, 2026 | 75.69 | 75.69 | 75.44 | 75.60 | 75.60 | 0.20% | 2,200 |
| Apr 7, 2026 | 75.22 | 75.45 | 75.20 | 75.45 | 75.45 | 0.04% | 8,859 |
| Apr 6, 2026 | 76.03 | 76.21 | 75.32 | 75.42 | 75.42 | -0.01% | 6,141 |
| Apr 2, 2026 | 76.03 | 76.03 | 75.43 | 75.43 | 75.43 | 0.12% | 7,395 |
| Apr 1, 2026 | 75.41 | 75.51 | 75.25 | 75.34 | 75.34 | -0.41% | 14,360 |
| Mar 31, 2026 | 75.62 | 75.65 | 75.62 | 75.65 | 75.40 | 0.21% | 3,594 |
| Mar 30, 2026 | 75.37 | 75.57 | 75.37 | 75.49 | 75.25 | 0.48% | 4,904 |
| Mar 27, 2026 | 75.11 | 75.27 | 75.02 | 75.13 | 74.88 | -0.16% | 3,147 |
| Mar 26, 2026 | 75.44 | 75.44 | 75.25 | 75.25 | 75.01 | -0.40% | 817 |
| Mar 25, 2026 | 75.42 | 75.65 | 75.42 | 75.55 | 75.31 | 0.24% | 1,220 |
| Mar 24, 2026 | 75.39 | 75.48 | 75.32 | 75.37 | 75.12 | -0.39% | 14,419 |
| Mar 23, 2026 | 75.51 | 75.69 | 75.40 | 75.66 | 75.41 | 0.41% | 8,613 |
| Mar 20, 2026 | 75.69 | 75.69 | 75.32 | 75.35 | 75.11 | -0.71% | 9,629 |
| Mar 19, 2026 | 75.80 | 75.90 | 75.77 | 75.89 | 75.65 | 0.03% | 10,683 |
| Mar 18, 2026 | 76.02 | 76.02 | 75.83 | 75.87 | 75.62 | -0.31% | 6,295 |
| Mar 17, 2026 | 76.07 | 76.11 | 76.05 | 76.11 | 75.86 | 0.21% | 1,550 |
| Mar 16, 2026 | 75.70 | 76.00 | 75.70 | 75.95 | 75.70 | 0.26% | 2,625 |
| Mar 13, 2026 | 75.85 | 75.90 | 75.72 | 75.75 | 75.51 | -0.19% | 7,606 |
| Mar 12, 2026 | 75.68 | 75.95 | 75.68 | 75.89 | 75.65 | -0.17% | 2,158 |
| Mar 11, 2026 | 76.08 | 76.08 | 76.00 | 76.02 | 75.77 | -0.50% | 3,623 |
| Mar 10, 2026 | 76.36 | 76.40 | 76.34 | 76.40 | 76.16 | -0.09% | 5,599 |
| Mar 9, 2026 | 76.30 | 76.47 | 76.25 | 76.47 | 76.22 | 0.25% | 3,034 |
| Mar 6, 2026 | 76.20 | 76.29 | 76.20 | 76.28 | 76.03 | -0.13% | 1,274 |
| Mar 5, 2026 | 76.29 | 76.38 | 76.29 | 76.38 | 76.13 | -0.19% | 1,786 |
| Mar 4, 2026 | 76.67 | 76.67 | 76.52 | 76.52 | 76.27 | -0.20% | 2,408 |
| Mar 3, 2026 | 76.62 | 76.75 | 76.57 | 76.67 | 76.42 | -0.20% | 20,674 |
| Mar 2, 2026 | 77.00 | 84.38 | 76.75 | 76.82 | 76.57 | -0.54% | 12,483 |
| Feb 27, 2026 | 77.00 | 77.24 | 77.00 | 77.24 | 76.74 | 0.27% | 1,561 |
| Feb 26, 2026 | 76.99 | 77.12 | 76.86 | 77.03 | 76.53 | 0.10% | 5,649 |
| Feb 25, 2026 | 76.92 | 77.05 | 76.83 | 76.95 | 76.46 | -0.10% | 14,997 |
| Feb 24, 2026 | 77.13 | 77.18 | 76.87 | 77.03 | 76.53 | 0.08% | 12,215 |
| Feb 23, 2026 | 76.83 | 76.97 | 76.82 | 76.97 | 76.48 | 0.22% | 1,353 |
| Feb 20, 2026 | 76.75 | 76.87 | 76.70 | 76.80 | 76.31 | -0.16% | 6,558 |
| Feb 19, 2026 | 76.98 | 76.98 | 76.84 | 76.92 | 76.43 | 0.06% | 7,840 |
| Feb 18, 2026 | 76.93 | 76.93 | 76.76 | 76.88 | 76.39 | -0.18% | 2,545 |
| Feb 17, 2026 | 77.11 | 77.11 | 76.93 | 77.01 | 76.52 | 0.13% | 750 |
| Feb 13, 2026 | 76.72 | 76.99 | 76.72 | 76.91 | 76.42 | 0.25% | 2,992 |
| Feb 12, 2026 | 76.40 | 76.72 | 76.40 | 76.72 | 76.23 | 0.42% | 1,855 |
| Feb 11, 2026 | 76.49 | 76.53 | 76.25 | 76.40 | 75.91 | -0.08% | 2,482 |
| Feb 10, 2026 | 76.41 | 76.46 | 76.33 | 76.46 | 75.97 | 0.20% | 4,899 |
| Feb 9, 2026 | 76.30 | 76.31 | 75.81 | 76.31 | 75.82 | 0.09% | 5,147 |
| Feb 6, 2026 | 76.21 | 76.31 | 76.08 | 76.24 | 75.75 | 0.03% | 10,134 |
| Feb 5, 2026 | 76.01 | 76.23 | 76.01 | 76.21 | 75.72 | 0.40% | 2,070 |
| Feb 4, 2026 | 76.07 | 76.07 | 75.77 | 75.91 | 75.43 | -0.05% | 6,731 |
| Feb 3, 2026 | 75.88 | 75.95 | 75.75 | 75.95 | 75.46 | 0.11% | 3,512 |
| Feb 2, 2026 | 75.84 | 75.93 | 75.79 | 75.86 | 75.38 | -0.54% | 2,904 |
| Jan 30, 2026 | 76.56 | 76.56 | 76.16 | 76.27 | 75.54 | 0.04% | 3,442 |
| Jan 29, 2026 | 76.25 | 76.32 | 76.13 | 76.24 | 75.51 | 0.02% | 4,503 |
| Jan 28, 2026 | 76.19 | 76.23 | 76.17 | 76.23 | 75.49 | -0.09% | 3,126 |
| Jan 27, 2026 | 76.38 | 76.39 | 76.28 | 76.29 | 75.56 | -0.03% | 2,419 |
| Jan 26, 2026 | 76.20 | 83.29 | 76.15 | 76.32 | 75.58 | 0.10% | 14,746 |
| Jan 23, 2026 | 76.18 | 76.24 | 76.01 | 76.24 | 75.50 | 0.21% | 7,842 |
| Jan 22, 2026 | 75.97 | 76.08 | 75.85 | 76.08 | 75.34 | 0.10% | 9,452 |
| Jan 21, 2026 | 75.96 | 76.13 | 75.93 | 76.00 | 75.27 | 0.24% | 8,503 |
| Jan 20, 2026 | 75.82 | 75.99 | 75.82 | 75.82 | 75.09 | -0.48% | 4,409 |
| Jan 16, 2026 | 76.15 | 76.46 | 76.04 | 76.18 | 75.45 | -0.29% | 4,838 |
| Jan 15, 2026 | 76.69 | 76.69 | 76.29 | 76.41 | 75.67 | -0.01% | 6,915 |
| Jan 14, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 75.68 | 0.16% | 50 |
| Jan 13, 2026 | 76.39 | 76.44 | 76.29 | 76.29 | 75.56 | 0.09% | 5,349 |
| Jan 12, 2026 | 76.36 | 76.37 | 75.94 | 76.22 | 75.49 | -0.01% | 14,870 |
| Jan 9, 2026 | 76.13 | 76.35 | 76.13 | 76.22 | 75.49 | 0.11% | 5,252 |
| Jan 8, 2026 | 76.18 | 76.18 | 76.08 | 76.14 | 75.41 | -0.07% | 816 |
| Jan 7, 2026 | 76.04 | 76.21 | 76.04 | 76.19 | 75.46 | 0.19% | 8,328 |
| Jan 6, 2026 | 76.02 | 76.99 | 75.96 | 76.04 | 75.31 | 0.08% | 33,672 |
| Jan 5, 2026 | 76.00 | 76.00 | 75.98 | 75.98 | 75.25 | -0.01% | 1,530 |
| Jan 2, 2026 | 75.87 | 76.04 | 75.87 | 76.00 | 75.26 | -0.07% | 17,919 |
| Dec 31, 2025 | 76.25 | 76.25 | 76.04 | 76.05 | 75.31 | -0.22% | 29,739 |
| Dec 30, 2025 | 76.08 | 76.63 | 76.04 | 76.21 | 75.48 | 0.10% | 55,352 |
| Dec 29, 2025 | 76.05 | 76.15 | 76.05 | 76.14 | 75.40 | 0.13% | 16,668 |
| Dec 26, 2025 | 76.13 | 76.13 | 76.03 | 76.04 | 75.31 | -0.02% | 41,951 |
| Dec 24, 2025 | 75.86 | 76.05 | 75.86 | 76.05 | 75.32 | 0.22% | 2,340 |
| Dec 23, 2025 | 75.85 | 75.88 | 75.82 | 75.88 | 75.15 | -0.03% | 2,154 |
| Dec 22, 2025 | 75.96 | 75.96 | 75.85 | 75.90 | 75.17 | -0.07% | 7,197 |
| Dec 19, 2025 | 75.91 | 76.00 | 75.91 | 75.95 | 75.22 | -0.11% | 4,333 |
| Dec 18, 2025 | 75.91 | 76.03 | 75.91 | 76.03 | 75.30 | -0.57% | 8,747 |
| Dec 17, 2025 | 76.44 | 76.47 | 76.44 | 76.47 | 75.16 | 0.05% | 3,565 |
| Dec 16, 2025 | 76.28 | 76.47 | 76.28 | 76.43 | 75.12 | 0.10% | 2,947 |
| Dec 15, 2025 | 76.44 | 76.44 | 76.35 | 76.35 | 75.05 | 0.11% | 8,719 |
| Dec 12, 2025 | 76.27 | 76.27 | 76.23 | 76.27 | 74.96 | -0.21% | 512 |
| Dec 11, 2025 | 76.39 | 76.42 | 76.39 | 76.42 | 75.12 | 0.12% | 1,982 |
| Dec 10, 2025 | 76.35 | 77.06 | 76.29 | 76.33 | 75.03 | 0.08% | 2,659 |
| Dec 9, 2025 | 76.23 | 76.35 | 76.21 | 76.28 | 74.97 | -0.06% | 3,091 |
| Dec 8, 2025 | 76.36 | 76.36 | 76.26 | 76.32 | 75.01 | -0.11% | 2,915 |
| Dec 5, 2025 | 76.55 | 76.55 | 76.40 | 76.40 | 75.10 | -0.20% | 3,637 |
| Dec 4, 2025 | 76.63 | 76.63 | 76.56 | 76.56 | 75.25 | -0.10% | 1,412 |
| Dec 3, 2025 | 76.58 | 76.69 | 76.57 | 76.63 | 75.32 | 0.10% | 5,564 |