Vanguard Intermediate -Term Government Bond ETF Historical Stock Prices

VGIT 
$64.59
*  
0.10
0.15%
Get VGIT Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading VGIT now
Exchange: NASDAQ

Community Rating:
View:    VGIT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  64.74  64.74  64.5207  64.59 119,334
03/02/2015 64.69 64.89 64.68 64.69 50,447
02/27/2015 64.9 65.0699 64.83 65 37,472
02/26/2015 65.05 65.0564 64.868 64.9 131,120
02/25/2015 65.08 65.1604 64.8952 65.14 117,177
02/24/2015 64.78 65.119 64.66 65.07 30,169
02/23/2015 64.75 64.826 64.7401 64.809 47,009
02/20/2015 64.84 64.9199 64.5799 64.618 29,489
02/19/2015 64.83 64.8546 64.66 64.7 27,116
02/18/2015 64.48 64.92 64.48 64.82 52,418
02/17/2015 64.82 64.9799 64.45 64.58 91,567
02/13/2015 64.88 65.05 64.82 64.86 49,123
02/12/2015 64.95 65.029 64.8802 64.983 31,944
02/11/2015 64.88 64.97 64.8196 64.84 78,784
02/10/2015 64.93 64.9768 64.8401 64.88 71,193
02/09/2015 65.07 65.13 64.96 64.97 83,669
02/06/2015 65.24 65.291 65.02 65.06 46,235
02/05/2015 65.61 65.66 65.53 65.6 37,058
02/04/2015 65.53 65.7 65.47 65.68 23,020
02/03/2015 65.8 65.8299 65.6 65.6 58,080
02/02/2015 65.92 66.06 65.84 65.96 156,969
01/30/2015 66.02 66.117 65.95 66.094 101,480
01/29/2015 65.77 65.905 65.63 65.75 25,664
01/28/2015 65.52 65.96 65.52 65.9 80,596
01/27/2015 65.75 65.75 65.5301 65.59 44,531
01/26/2015 65.66 65.66 65.46 65.51 29,185
01/23/2015 65.51 65.64 65.49 65.57 43,436
01/22/2015 65.6 65.64 65.29 65.3699 57,776
01/21/2015 65.68 65.76 65.47 65.52 57,734
01/20/2015 65.79 65.81 65.5701 65.67 115,220
01/16/2015 65.85 65.9 65.621 65.65 65,955
01/15/2015 65.6399 66 65.6399 66 58,221
01/14/2015 65.62 65.8599 65.5304 65.5599 78,479
01/13/2015 65.28 65.45 65.21 65.4 42,281
01/12/2015 65.21 65.33 65.2 65.3 41,203
01/09/2015 65.03 65.2166 65.0125 65.1399 27,937
01/08/2015 64.97 64.97 64.85 64.9 9,182
01/07/2015 64.91 65.08 64.8869 65.05 48,183
01/06/2015 64.94 65.33 64.9101 64.98 325,953
01/05/2015 64.63 64.7899 64.63 64.7742 32,103
01/02/2015 64.52 64.7 64.41 64.67 76,268
12/31/2014 64.403 64.77 64.324 64.49 37,790
12/30/2014 64.42 64.4734 64.3101 64.37 89,775
12/29/2014 64.15 64.2999 64.15 64.27 45,261
12/26/2014 64.04 64.18 64.04 64.06 21,287
12/24/2014 63.95 64.07 63.938 64.07 14,000
12/23/2014 64.16 64.23 64.04 64.06 76,186
12/22/2014 64.44 64.4599 64.35 64.44 57,753
12/19/2014 64.46 64.48 64.4 64.44 38,193
12/18/2014 64.34 64.39 64.32 64.3402 43,912
12/17/2014 64.81 64.81 64.4776 64.55 40,526
12/16/2014 64.83 64.88 64.69 64.8 53,673
12/15/2014 64.68 64.765 64.61 64.63 32,636
12/12/2014 64.66 64.85 64.63 64.8299 46,800
12/11/2014 64.56 64.56 64.41 64.52 24,794
12/10/2014 64.43 64.6599 64.41 64.62 25,605
12/09/2014 64.44 64.47 64.3501 64.4014 45,210
12/08/2014 64.19 64.3 64.1329 64.26 32,038
12/05/2014 64.33 64.33 64.1001 64.19 52,970
12/04/2014 64.38 64.47 64.37 64.47 24,241
12/03/2014 64.35 64.37 64.3003 64.37 34,531
12/02/2014 64.42 64.46 64.36 64.3999 26,660
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?