Vanguard Government Secur... (VGVT)
AMEX: VGVT
· Real-Time Price · USD
76.59
-0.03 (-0.04%)
At close: Oct 13, 2025, 11:28 AM
VGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 76.60 | 76.62 | 76.60 | 76.62 | 76.62 | 0.55% | 1,443 |
| Oct 9, 2025 | 76.29 | 76.29 | 76.20 | 76.20 | 76.20 | -0.03% | 3,620 |
| Oct 8, 2025 | 76.40 | 76.40 | 76.21 | 76.22 | 76.22 | 0.00% | 2,500 |
| Oct 7, 2025 | 76.23 | 76.28 | 76.22 | 76.22 | 76.22 | 0.09% | 3,217 |
| Oct 6, 2025 | 76.17 | 76.22 | 76.13 | 76.15 | 76.15 | -0.26% | 6,200 |
| Oct 3, 2025 | 76.44 | 76.44 | 76.34 | 76.35 | 76.35 | 0.00% | 10,312 |
| Oct 2, 2025 | 76.27 | 76.38 | 76.27 | 76.35 | 76.35 | 0.09% | 6,800 |
| Oct 1, 2025 | 76.30 | 76.30 | 76.23 | 76.28 | 76.28 | -0.13% | 2,900 |
| Sep 30, 2025 | 76.39 | 76.81 | 76.38 | 76.38 | 76.14 | 0.09% | 41,044 |
| Sep 29, 2025 | 76.28 | 80.50 | 76.28 | 76.31 | 76.07 | 0.14% | 29,622 |
| Sep 26, 2025 | 76.24 | 76.24 | 76.18 | 76.20 | 75.96 | -0.13% | 2,600 |
| Sep 25, 2025 | 76.30 | 76.34 | 76.21 | 76.30 | 76.06 | -0.07% | 13,600 |
| Sep 24, 2025 | 76.41 | 76.41 | 76.33 | 76.35 | 76.11 | -0.14% | 6,100 |
| Sep 23, 2025 | 76.36 | 76.46 | 76.33 | 76.46 | 76.22 | 0.20% | 3,302 |
| Sep 22, 2025 | 76.62 | 76.62 | 76.30 | 76.31 | 76.07 | -0.10% | 9,500 |
| Sep 19, 2025 | 76.45 | 76.45 | 76.31 | 76.39 | 76.15 | -0.08% | 2,633 |
| Sep 18, 2025 | 76.46 | 76.47 | 76.44 | 76.45 | 76.21 | -0.25% | 1,300 |
| Sep 17, 2025 | 76.81 | 76.81 | 76.59 | 76.64 | 76.40 | -0.07% | 4,200 |
| Sep 16, 2025 | 76.70 | 76.72 | 76.69 | 76.69 | 76.44 | 0.13% | 2,900 |
| Sep 15, 2025 | 76.59 | 76.61 | 76.55 | 76.59 | 76.35 | 0.01% | 30,400 |
Page 1 of 4