Historical Stock Prices

VGIT 
$64.95
*  
0.0212
0.03%
Get VGIT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading VGIT now
Exchange: NASDAQ

Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 65.12 65.1213 64.8801 64.95 40,277
08/27/2015 64.84 65.05 64.8 64.9712 77,865
08/26/2015 65.04 65.27 64.93 65 71,456
08/25/2015 65.25 65.32 65.03 65.18 92,364
08/24/2015 65.7 65.75 65.3 65.46 189,236
08/21/2015 65.15 65.32 65.1098 65.27 48,919
08/20/2015 65.09 65.15 65.04 65.1032 43,406
08/19/2015 64.7 65.09 64.6112 65.05 25,717
08/18/2015 64.75 64.8399 64.7436 64.78 16,233
08/17/2015 64.88 64.88 64.7801 64.82 17,672
08/14/2015 64.71 64.8 64.69 64.72 27,480
08/13/2015 64.81 64.863 64.7674 64.7799 13,401
08/12/2015 65.03 65.15 64.93 64.93 27,324
08/11/2015 64.85 64.9999 64.85 64.89 24,118
08/10/2015 64.65 64.703 64.58 64.64 28,547
08/07/2015 64.66 64.8 64.58 64.74 15,030
08/06/2015 64.58 64.6819 64.5324 64.66 34,705
08/05/2015 64.58 64.58 64.41 64.5 14,013
08/04/2015 64.9 64.9 64.667 64.667 22,400
08/03/2015 64.8 64.974 64.8 64.9 56,678
07/31/2015 64.9 64.96 64.87 64.958 34,812
07/30/2015 64.58 64.6899 64.5575 64.67 14,493
07/29/2015 64.63 64.68 64.5501 64.64 16,517
07/28/2015 64.7 64.76 64.68 64.6916 19,461
07/27/2015 64.81 64.841 64.7301 64.8399 34,660
07/24/2015 64.6 64.71 64.5643 64.66 53,296
07/23/2015 64.43 64.6 64.4 64.6 27,443
07/22/2015 64.47 64.54 64.39 64.39 38,639
07/21/2015 64.27 64.47 64.27 64.4135 11,988
07/20/2015 64.32 64.3547 64.2801 64.3122 14,487
07/17/2015 64.35 64.46 64.348 64.4 14,798
07/16/2015 64.35 64.47 64.2916 64.47 17,757
07/15/2015 64.32 64.52 64.2983 64.51 26,841
07/14/2015 64.35 64.37 64.2601 64.37 18,317
07/13/2015 64.21 64.28 64.156 64.23 30,262
07/10/2015 64.38 64.4696 64.2679 64.34 34,335
07/09/2015 64.7 64.71 64.6 64.6001 29,962
07/08/2015 64.78 64.89 64.725 64.859 68,305
07/07/2015 64.86 64.99 64.65 64.67 127,737
07/06/2015 64.64 64.7 64.5118 64.65 25,840
07/02/2015 64.3 64.42 64.3 64.38 39,351
07/01/2015 64.21 64.28 64.0901 64.17 77,730
06/30/2015 64.44 64.63 64.42 64.48 54,054
06/29/2015 64.38 64.57 64.32 64.57 79,922
06/26/2015 64.12 64.1399 64.0601 64.12 15,869
06/25/2015 64.21 64.3199 64.17 64.2501 22,280
06/24/2015 64.29 64.38 64.2401 64.36 49,025
06/23/2015 64.21 64.3799 64.1972 64.27 17,955
06/22/2015 64.49 64.51 64.3401 64.36 40,563
06/19/2015 64.54 64.69 64.54 64.69 25,239
06/18/2015 64.48 64.52 64.3628 64.47 13,227
06/17/2015 64.35 64.5 64.0973 64.49 22,948
06/16/2015 64.34 64.3943 64.2601 64.3643 30,105
06/15/2015 64.34 64.35 64.2101 64.27 15,333
06/12/2015 64.06 64.29 64.06 64.16 14,101
06/11/2015 63.9548 64.18 63.9548 64.1478 53,556
06/10/2015 63.94 64 63.88 63.89 18,802
06/09/2015 64.1 64.14 64.0017 64.0679 40,164
06/08/2015 64.2 64.22 64.1458 64.19 24,007
06/05/2015 64.06 64.18 64 64.08 19,838
06/04/2015 64.24 64.44 64.24 64.41 45,166
06/03/2015 64.36 64.3899 64.17 64.23 36,455
06/02/2015 64.61 64.61 64.49 64.5 41,683
06/01/2015 64.95 65 64.7 64.7381 26,262
05/29/2015 65.07 65.13 65.03 65.1011 19,257
05/28/2015 64.9 65.0113 64.9 64.99 18,199
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?