Vanguard Intermediate -Term Government Bond ETF Historical Stock Prices

VGIT 
$65.772
*  
0.108
0.16%
Get VGIT Alerts
*Delayed - data as of May 24, 2016 13:35 ET  -  Find a broker to begin trading VGIT now
Exchange: NASDAQ

Community Rating:
View:    VGIT Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
13:35 65.83 65.85 65.73 65.772 25,416
05/20/2016 65.87 65.93 65.81 65.81 37,593
05/19/2016 65.79 65.89 65.79 65.84 56,546
05/18/2016 65.98 66.02 65.72 65.79 107,571
05/17/2016 66.18 66.2699 66.13 66.16 43,880
05/16/2016 66.29 66.3099 66.1621 66.21 130,154
05/13/2016 66.28 66.4 66.23 66.36 34,025
05/12/2016 66.28 66.35 66.22 66.27 64,610
05/11/2016 66.3 66.463 66.3 66.42 135,163
05/10/2016 66.36 66.3899 66.27 66.37 142,760
05/09/2016 66.33 66.42 66.29 66.42 514,006
05/06/2016 66.34 66.37 66.1701 66.31 159,979
05/05/2016 66.2 66.37 66.1201 66.34 92,002
05/04/2016 66.18 66.25 66.0997 66.25 50,140
05/03/2016 66.12 66.1999 66.1 66.14 66,388
05/02/2016 65.94 66 65.8601 65.92 117,110
04/29/2016 66.04 66.17 65.99 66.11 139,069
04/28/2016 65.92 66.13 65.9101 66.13 34,483
04/27/2016 65.83 65.96 65.7505 65.95 55,275
04/26/2016 65.76 65.81 65.68 65.7 74,876
04/25/2016 65.82 65.9784 65.78 65.78 84,230
04/22/2016 65.88 65.92 65.8153 65.889 98,671
04/21/2016 65.86 65.949 65.81 65.8925 390,346
04/20/2016 66.16 66.23 65.92 65.98 164,335
04/19/2016 66.19 66.23 66.114 66.165 62,048
04/18/2016 66.22 66.2602 66.2 66.26 74,777
04/15/2016 66.21 66.35 66.1901 66.31 63,134
04/14/2016 66.17 66.2303 66.12 66.145 53,088
04/13/2016 66.21 66.3 66.186 66.25 50,667
04/12/2016 66.32 66.34 66.22 66.27 67,335
04/11/2016 66.35 66.4799 66.32 66.42 89,688
04/08/2016 66.36 66.4599 66.335 66.44 82,340
04/07/2016 66.42 66.52 66.36 66.52 87,344
04/06/2016 66.34 66.35 66.202 66.245 152,011
04/05/2016 66.37 66.38 66.27 66.3618 170,566
04/04/2016 66.22 66.25 66.133 66.1899 587,370
04/01/2016 66.19 66.2099 66.08 66.15 351,649
03/31/2016 66.16 66.328 66.11 66.3 40,724
03/30/2016 66.02 66.15 65.96 66.15 96,027
03/29/2016 65.83 66.1 65.83 66.1 104,343
03/28/2016 65.74 65.85 65.73 65.77 171,999
03/24/2016 65.84 65.8525 65.65 65.75 331,570
03/23/2016 65.63 65.814 65.61 65.81 50,261
03/22/2016 65.78 65.8 65.54 65.55 120,978
03/21/2016 65.72 65.75 65.65 65.69 219,253
03/18/2016 65.72 65.8499 65.72 65.8001 70,501
03/17/2016 65.69 65.73 65.6401 65.66 57,123
03/16/2016 65.25 65.6295 65.2001 65.61 96,067
03/15/2016 65.45 65.45 65.31 65.34 45,203
03/14/2016 65.34 65.44 65.31 65.3533 59,378
03/11/2016 65.41 65.4399 65.3 65.345 49,242
03/10/2016 65.58 65.62 65.4 65.48 60,708
03/09/2016 65.67 65.7 65.59 65.67 78,893
03/08/2016 65.75 65.845 65.75 65.8 40,476
03/07/2016 65.59 65.59 65.5 65.54 78,475
03/04/2016 65.72 65.75 65.55 65.64 128,246
03/03/2016 65.72 65.85 65.69 65.79 385,432
03/02/2016 65.68 65.8 65.66 65.77 424,769
03/01/2016 66.16 66.19 65.79 65.79 108,431
02/29/2016 66.15 66.285 66.15 66.24 58,806
02/26/2016 66.23 66.2599 66.1 66.15 46,682
02/25/2016 66.38 66.48 66.34 66.43 41,731
02/24/2016 66.48 66.5634 66.2 66.28 84,645
02/23/2016 66.08 66.31 66.04 66.29 124,776
02/22/2016 66.18 66.2299 66.12 66.19 74,102
*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?