Vanguard Government Secur... (VGVT)
AMEX: VGVT
· Real-Time Price · USD
75.81
0.23 (0.31%)
At close: Sep 03, 2025, 10:18 AM
VGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 75.60 | 75.63 | 75.54 | 75.58 | 75.58 | -0.58% | 3,645 |
| Aug 29, 2025 | 75.96 | 76.03 | 75.94 | 76.02 | 76.02 | -0.03% | 2,600 |
| Aug 28, 2025 | 75.93 | 76.08 | 75.93 | 76.04 | 76.04 | 0.17% | 7,900 |
| Aug 27, 2025 | 75.78 | 75.92 | 75.74 | 75.91 | 75.91 | 0.04% | 8,900 |
| Aug 26, 2025 | 75.77 | 75.90 | 75.77 | 75.88 | 75.88 | 0.13% | 4,600 |
| Aug 25, 2025 | 75.76 | 75.79 | 75.75 | 75.78 | 75.78 | -0.11% | 15,800 |
| Aug 22, 2025 | 75.83 | 75.88 | 75.83 | 75.86 | 75.86 | 0.38% | 3,900 |
| Aug 21, 2025 | 75.70 | 75.70 | 75.54 | 75.57 | 75.57 | -0.18% | 1,300 |
| Aug 20, 2025 | 75.70 | 75.73 | 75.66 | 75.71 | 75.71 | 0.04% | 6,600 |
| Aug 19, 2025 | 75.64 | 75.76 | 75.64 | 75.68 | 75.68 | 0.19% | 4,200 |
| Aug 18, 2025 | 75.57 | 75.58 | 75.50 | 75.54 | 75.54 | -0.05% | 3,700 |
| Aug 15, 2025 | 75.65 | 75.70 | 75.58 | 75.58 | 75.58 | -0.22% | 7,000 |
| Aug 14, 2025 | 75.87 | 75.87 | 75.74 | 75.75 | 75.75 | -0.17% | 6,200 |
| Aug 13, 2025 | 75.89 | 75.95 | 75.87 | 75.88 | 75.88 | 0.25% | 5,500 |
| Aug 12, 2025 | 75.69 | 75.69 | 75.60 | 75.69 | 75.69 | -0.03% | 2,600 |
| Aug 11, 2025 | 75.71 | 75.83 | 75.71 | 75.71 | 75.71 | -0.04% | 8,800 |
| Aug 8, 2025 | 75.75 | 75.77 | 75.71 | 75.74 | 75.74 | -0.16% | 3,700 |
| Aug 7, 2025 | 75.93 | 75.94 | 75.83 | 75.86 | 75.86 | 0.03% | 2,400 |
| Aug 6, 2025 | 75.91 | 75.92 | 75.81 | 75.84 | 75.84 | -0.16% | 3,800 |
| Aug 5, 2025 | 75.87 | 76.00 | 75.87 | 75.96 | 75.96 | 0.17% | 3,100 |