Vanguard Government Securities Active ETF (VGVT)
74.69
+0.16
(+0.22%)
USD |
NYSEARCA |
Jun 09, 16:00
VGVT Price : 74.69 for June 9, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 74.69 | 74.69 | 74.69 | 74.69 | 147.00 |
| Jun 08, 2026 | 74.68 | 74.69 | 74.50 | 74.53 | 48791.00 |
| Jun 05, 2026 | 74.81 | 74.81 | 74.63 | 74.75 | 12111.00 |
| Jun 04, 2026 | 75.10 | 75.10 | 74.88 | 74.92 | 695.00 |
| Jun 03, 2026 | 75.09 | 75.09 | 74.88 | 74.88 | 4007.00 |
| Jun 02, 2026 | 75.11 | 75.12 | 74.95 | 75.00 | 2245.00 |
| Jun 01, 2026 | 75.00 | 76.12 | 74.76 | 74.91 | 6500.00 |
| May 29, 2026 | 75.15 | 75.26 | 75.13 | 75.19 | 880.00 |
| May 28, 2026 | 75.37 | 75.37 | 75.01 | 75.17 | 3722.00 |
| May 27, 2026 | 75.04 | 75.14 | 75.04 | 75.12 | 1237.00 |
| May 26, 2026 | 75.21 | 75.21 | 74.85 | 74.94 | 7575.00 |
| May 22, 2026 | 74.73 | 74.84 | 74.67 | 74.84 | 8342.00 |
| May 21, 2026 | 74.49 | 74.75 | 74.49 | 74.75 | 1498.00 |
| May 20, 2026 | 74.55 | 74.68 | 74.55 | 74.68 | 1067.00 |
| May 19, 2026 | 74.45 | 74.45 | 74.29 | 74.37 | 6339.00 |
| May 18, 2026 | 74.89 | 74.89 | 74.48 | 74.57 | 8028.00 |
| May 15, 2026 | 74.76 | 74.76 | 74.55 | 74.62 | 11359.00 |
| May 14, 2026 | 75.08 | 75.08 | 75.00 | 75.00 | 475.00 |
| May 13, 2026 | 75.01 | 75.01 | 74.93 | 75.00 | 1785.00 |
| May 12, 2026 | 75.12 | 75.12 | 75.05 | 75.05 | 450.00 |
| May 11, 2026 | 75.32 | 75.32 | 75.18 | 75.25 | 1329.00 |
| May 08, 2026 | 75.49 | 75.49 | 75.30 | 75.38 | 505.00 |
| May 07, 2026 | 75.57 | 75.57 | 75.26 | 75.26 | 725.00 |
| May 06, 2026 | 75.24 | 75.34 | 75.24 | 75.34 | 329.00 |
| May 05, 2026 | 75.16 | 75.18 | 75.11 | 75.11 | 4868.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median