Historical Stock Prices

VGIT 
$64.4
*  
0.07
0.11%
Get VGIT Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 64.35 64.4 64.301 64.4 37,648
11/20/2014 64.4 64.4 64.21 64.33 92,385
11/19/2014 64.28 64.4 64.2 64.27 38,287
11/18/2014 64.3 64.35 64.29 64.3001 14,715
11/17/2014 64.45 64.45 64.26 64.27 17,607
11/14/2014 64.27 64.36 64.178 64.35 31,320
11/13/2014 64.2 64.279 64.19 64.27 16,489
11/12/2014 64.35 64.35 64.1698 64.18 18,776
11/11/2014 64.29 64.3399 64.1 64.3099 27,863
11/10/2014 64.32 64.32 64.15 64.15 18,070
11/07/2014 64.26 64.35 64.2039 64.35 20,894
11/06/2014 64.22 64.22 64.09 64.15 25,343
11/05/2014 64.16 64.22 64.1344 64.22 27,446
11/04/2014 64.26 64.28 64.16 64.23 94,598
11/03/2014 64.13 64.21 64.01 64.18 84,034
10/31/2014 64.4 64.4 64.3 64.35 34,886
10/30/2014 64.43 64.47 64.3601 64.4 46,115
10/29/2014 64.54 64.54 64.16 64.33 48,308
10/28/2014 64.62 64.62 64.541 64.56 50,592
10/27/2014 64.64 64.67 64.5801 64.6399 86,957
10/24/2014 64.63 64.657 64.52 64.6 11,533
10/23/2014 64.62 64.62 64.5101 64.575 58,436
10/22/2014 64.7 64.7399 64.63 64.7201 17,879
10/21/2014 64.76 64.8228 64.7001 64.78 44,470
10/20/2014 64.82 64.88 64.78 64.8243 56,742
10/17/2014 64.8 64.83 64.7 64.74 17,784
10/16/2014 65.29 65.29 64.79 64.84 83,590
10/15/2014 65.31 65.67 64.95 65 38,328
10/14/2014 64.76 64.76 64.64 64.73 46,004
10/13/2014 64.62 64.69 64.46 64.67 37,858
10/10/2014 64.39 64.45 64.32 64.45 36,411
10/09/2014 64.36 64.42 64.28 64.33 56,204
10/08/2014 64.21 64.3999 64.0601 64.3999 35,581
10/07/2014 64.07 64.17 64.0299 64.17 43,015
10/06/2014 63.88 64 63.8505 63.92 21,762
10/03/2014 63.78 63.8399 63.7087 63.8399 12,423
10/02/2014 63.95 64.0499 63.89 63.906 56,245
10/01/2014 63.8 64.02 63.8 64.02 68,918
09/30/2014 63.74 63.79 63.68 63.75 16,464
09/29/2014 63.79 63.8024 63.74 63.78 21,965
09/26/2014 63.7 63.7 63.6 63.65 13,975
09/25/2014 63.66 63.76 63.66 63.76 12,152
09/24/2014 63.62 63.66 63.5401 63.5752 9,797
09/23/2014 63.65 63.69 63.59 63.66 33,852
09/22/2014 63.56 63.6099 63.52 63.6099 6,489
09/19/2014 63.49 63.49 63.41 63.48 11,024
09/18/2014 63.39 63.4295 63.37 63.4026 8,983
09/17/2014 63.6 63.71 63.45 63.45 53,292
09/16/2014 63.6 63.67 63.57 63.584 27,688
09/15/2014 63.58 63.58 63.5301 63.552 24,543
09/12/2014 63.52 63.55 63.46 63.47 14,293
09/11/2014 63.67 63.6799 63.579 63.579 10,073
09/10/2014 63.58 63.66 63.58 63.61 124,030
09/09/2014 63.72 63.75 63.6501 63.71 175,551
09/08/2014 63.88 63.98 63.7701 63.81 19,781
09/05/2014 63.96 63.99 63.85 63.8596 25,357
09/04/2014 63.97 63.97 63.79 63.85 16,542
09/03/2014 63.86 63.96 63.81 63.93 35,936
09/02/2014 64.01 64.01 63.9 63.92 19,794
08/29/2014 64.18 64.27 64.18 64.24 5,366
08/28/2014 64.14 64.21 64.13 64.21 12,857
08/27/2014 64.14 64.14 64.08 64.08 14,676
08/26/2014 64.08 64.08 63.99 64.01 8,452
08/25/2014 64.02 64.03 63.97 64.03 13,083
08/22/2014 64.01 64.0299 63.9147 64.01 9,940
08/21/2014 63.99 64.0926 63.99 64.0599 7,794
08/20/2014 64.13 64.13 64.0004 64.0004 14,155
08/19/2014 64.25 64.27 64.13 64.166 154,369
08/18/2014 64.22 64.2427 64.18 64.2 15,287
08/15/2014 64.19 64.37 64.1568 64.31 107,646
08/14/2014 64.23 64.55 64.14 64.2 10,306
08/13/2014 64.09 64.15 64.06 64.13 9,801
08/12/2014 64.04 64.06 63.9813 64.0199 29,114
08/11/2014 64.04 64.08 64.0004 64.04 14,780
08/08/2014 64.17 64.18 64.0201 64.0324 10,218
08/07/2014 63.94 64.09 63.883 64.078 25,566
08/06/2014 63.97 63.97 63.8801 63.91 14,330
08/05/2014 63.86 63.93 63.8 63.84 10,649
08/04/2014 63.91 63.93 63.86 63.89 34,623
08/01/2014 63.72 63.87 63.6801 63.87 18,576
07/31/2014 63.5 63.68 63.5 63.6 15,410
07/30/2014 63.6704 63.6704 62.04 63.6 30,051
07/29/2014 63.9 63.9 63.81 63.88 10,666
07/28/2014 63.87 63.87 63.7801 63.793 13,821
07/25/2014 63.85 63.89 63.7933 63.89 12,851
07/24/2014 63.82 63.82 63.7301 63.77 12,780
07/23/2014 63.97 63.97 63.9101 63.9101 11,063
07/22/2014 63.93 63.93 63.8548 63.9 22,560
07/21/2014 63.91 63.94 63.845 63.86 39,375
07/18/2014 63.939 63.94 63.82 63.8701 6,209
07/17/2014 63.88 63.99 63.8201 63.99 10,155
07/16/2014 63.74 63.76 63.709 63.76 8,686
07/15/2014 63.78 63.8 63.7286 63.7572 11,785
07/14/2014 63.83 63.83 63.76 63.8 13,344
07/11/2014 63.89 63.91 63.87 63.9037 7,711
07/10/2014 63.95 63.95 63.81 63.848 6,077
07/09/2014 63.6 63.77 63.55 63.76 21,052
07/08/2014 63.7 63.748 63.65 63.65 8,118
07/07/2014 63.56 63.6 63.54 63.55 11,397
07/03/2014 63.43 63.55 63.43 63.54 11,481
07/02/2014 63.69 63.69 63.58 63.6 30,847
07/01/2014 63.829 63.829 63.77 63.8 162,679
06/30/2014 63.99 64.017 63.92 64 16,306
06/27/2014 63.99 64.0099 63.93 63.96 12,530
06/26/2014 63.9 63.9499 63.874 63.874 4,870
06/25/2014 63.9 63.9 63.8013 63.82 4,065
06/24/2014 63.69 63.76 63.616 63.76 14,127
06/23/2014 63.72 63.72 63.65 63.65 23,673
06/20/2014 63.58 63.68 63.58 63.6799 9,273
06/19/2014 63.76 63.7999 63.5843 63.6656 14,141
06/18/2014 63.56 63.679 63.5 63.679 6,284
06/17/2014 63.53 63.54 63.4994 63.5 11,367
06/16/2014 63.67 63.69 63.61 63.651 12,224
06/13/2014 63.58 63.71 63.5799 63.71 9,171
06/12/2014 63.65 63.78 63.63 63.78 25,724
06/11/2014 63.6 63.66 63.5701 63.6367 14,642
06/10/2014 63.6 63.63 63.52 63.5847 16,538
06/09/2014 63.66 63.68 63.61 63.67 20,676
06/06/2014 63.87 63.87 63.71 63.7348 24,787
06/05/2014 63.74 63.82 63.74 63.8 17,883
06/04/2014 63.83 63.83 63.681 63.7299 12,974
06/03/2014 63.87 63.87 63.7 63.7 10,541
06/02/2014 63.94 64.03 63.8701 63.89 14,548
05/30/2014 64.17 64.22 64.1043 64.1697 11,979
05/29/2014 64.26 64.37 64.1705 64.22 14,219
05/28/2014 64.17 64.3 64.17 64.243 15,647
05/27/2014 64.05 64.1 63.996 64.09 9,841
05/23/2014 64.06 64.11 64.051 64.061 9,636
05/22/2014 64.02 64.02 63.95 63.98 10,575
05/21/2014 63.97 64.04 63.97 64.04 6,575
05/20/2014 63.96 64.1 63.96 64.0996 7,198
05/19/2014 64.033 64.0939 63.9823 63.9999 5,469
05/16/2014 64.01 64.0252 63.98 64 7,300
05/15/2014 63.96 64.1033 63.96 64.05 12,097
05/14/2014 63.84 63.995 63.84 63.9203 9,109
05/13/2014 63.74 63.76 63.68 63.7403 20,500
05/12/2014 63.63 63.66 63.58 63.62 8,245
05/09/2014 63.71 63.989 63.6666 63.74 9,379
05/08/2014 63.7 63.77 63.6848 63.75 14,570
05/07/2014 63.58 63.69 63.5399 63.63 14,009
05/06/2014 63.52 63.59 63.516 63.5899 5,873
05/05/2014 63.58 63.6022 63.51 63.53 22,205
05/02/2014 63.4 63.63 63.399 63.5501 39,297
05/01/2014 63.43 63.5199 63.4101 63.5079 9,844
04/30/2014 63.5 63.5882 63.5 63.5882 3,210
04/29/2014 63.35 63.4091 63.3101 63.4004 11,225
04/28/2014 63.39 63.48 63.3348 63.45 5,085
04/25/2014 63.43 63.5185 63.43 63.4596 13,522
04/24/2014 63.33 63.39 63.33 63.38 14,899
04/23/2014 63.37 63.44 63.351 63.4 11,145
04/22/2014 63.27 63.3 63.2301 63.3 16,530
04/21/2014 63.37 63.39 63.31 63.3174 6,282
04/17/2014 63.5 63.5 63.2511 63.2724 10,127
04/16/2014 63.56 63.5699 63.511 63.516 7,851
04/15/2014 63.58 63.71 63.53 63.62 17,224
04/14/2014 63.87 64 63.609 63.651 20,192
04/11/2014 63.7 63.74 63.6701 63.73 20,678
04/10/2014 63.55 63.71 63.55 63.67 2,908
04/09/2014 63.33 63.49 63.3 63.4798 7,805
04/08/2014 63.35 63.42 63.32 63.42 6,943
04/07/2014 63.32 63.4199 63.32 63.37 20,634
04/04/2014 63.14 63.28 63.14 63.254 14,588
04/03/2014 63.01 63.06 63 63.02 17,871
04/02/2014 63.06 63.06 62.97 63 18,000
04/01/2014 63.19 63.2 63.134 63.18 11,301
03/31/2014 63.2095 63.3 63.2095 63.3 18,023
03/28/2014 63.36 63.36 63.25 63.27 5,578
03/27/2014 63.25 63.4 63.25 63.3428 9,885
03/26/2014 63.24 63.38 63.2101 63.38 3,615
03/25/2014 63.1799 63.26 63.1799 63.21 5,875
03/24/2014 63.08 63.21 63.07 63.18 18,371
03/21/2014 63.15 63.25 63.15 63.244 10,107
03/20/2014 63.16 63.2 63.14 63.1817 14,831
03/19/2014 63.63 63.63 62.84 63.2 20,074
03/18/2014 63.6 63.68 63.593 63.67 4,836
03/17/2014 63.61 63.66 63.56 63.5701 8,457
03/14/2014 63.8 63.8 63.66 63.69 12,377
03/13/2014 63.4 63.74 63.4 63.74 11,522
03/12/2014 63.4601 63.5199 63.46 63.4901 2,358
03/11/2014 63.37 63.42 63.3296 63.41 9,668
03/10/2014 63.33 63.3899 63.3198 63.37 9,792
03/07/2014 63.31 63.3596 63.3 63.3 26,915
03/06/2014 63.4899 63.539 63.4662 63.4964 17,727
03/05/2014 63.53 63.656 63.53 63.6201 5,934
03/04/2014 63.79 63.79 63.6262 63.6262 10,984
03/03/2014 63.82 63.8599 63.7201 63.84 13,149
02/28/2014 63.78 63.82 63.72 63.82 9,210
02/27/2014 63.8299 63.87 63.8175 63.84 3,559
02/26/2014 63.7 63.79 63.68 63.7899 5,950
02/25/2014 63.65 63.7 63.65 63.6983 5,760
02/24/2014 63.63 63.63 63.5 63.57 13,176
02/21/2014 63.52 63.62 63.52 63.609 8,746
02/20/2014 63.58 63.5886 63.5 63.53 10,920
02/19/2014 63.7739 63.78 63.61 63.6399 9,341
02/18/2014 63.64 63.7552 63.64 63.708 14,770
02/14/2014 63.57 63.6099 63.54 63.59 22,874
02/13/2014 63.5675 63.6199 63.5401 63.6072 7,385
02/12/2014 63.4399 63.4399 63.36 63.3832 4,692
02/11/2014 63.55 63.5699 63.5008 63.5172 7,122
02/10/2014 63.68 63.73 63.65 63.6855 27,445
02/07/2014 63.65 63.7499 63.6401 63.6701 21,000
02/06/2014 63.63 63.63 63.5304 63.56 5,015
02/05/2014 63.69 63.7 63.6101 63.6101 15,244
02/04/2014 63.72 63.76 63.71 63.7301 21,188
02/03/2014 63.61 63.86 63.5301 63.86 13,975
01/31/2014 63.65 63.71 63.6201 63.71 11,881
01/30/2014 63.52 63.5511 63.481 63.55 6,899
01/29/2014 63.58 63.6199 63.4652 63.6102 13,365
01/28/2014 63.35 63.404 63.35 63.404 10,443
01/27/2014 63.38 63.45 63.31 63.3396 27,941
01/24/2014 63.44 63.4899 63.39 63.4325 22,108
01/23/2014 63.175 63.31 63.175 63.2801 5,620
01/22/2014 63.04 63.0499 62.9848 63 13,661
01/21/2014 63.11 63.17 63.0901 63.17 4,187
01/17/2014 63.11 63.2 63.09 63.2 8,168
01/16/2014 63.06 63.1499 63.06 63.11 12,311
01/15/2014 62.93 63.035 62.93 63.0299 10,102
01/14/2014 63.14 63.1997 63.07 63.07 19,225
01/13/2014 63.25 63.2799 63.19 63.23 7,902
01/10/2014 63.08 63.15 63.01 63.15 9,316
01/09/2014 62.81 62.81 62.72 62.77 11,920
01/08/2014 62.82 62.82 62.69 62.71 7,019
01/07/2014 62.94 62.9799 62.8808 62.97 7,138
01/06/2014 62.89 62.929 62.82 62.87 25,122
01/03/2014 62.85 62.8796 62.7564 62.8 23,288
01/02/2014 62.72 62.83 62.7149 62.8 38,050
12/31/2013 62.81 62.83 62.64 62.64 16,946
12/30/2013 62.72 62.82 62.72 62.81 39,380
12/27/2013 62.69 62.79 62.69 62.72 21,200
12/26/2013 62.78 62.78 62.68 62.7372 17,508
12/24/2013 62.85 62.85 62.7292 62.76 25,533
12/23/2013 63.16 63.22 63.14 63.141 13,750
12/20/2013 63.24 63.29 63.21 63.23 8,208
12/19/2013 63.26 63.2899 63.171 63.251 79,551
12/18/2013 63.46 63.64 63.36 63.42 110,022
12/17/2013 63.45 63.5652 63.4401 63.51 106,988
12/16/2013 63.51 63.51 63.41 63.448 49,439
12/13/2013 63.46 63.46 63.4 63.42 5,137
12/12/2013 63.5 63.5 63.39 63.4032 28,086
12/11/2013 63.55 63.6488 63.55 63.5548 15,418
12/10/2013 63.66 63.68 63.59 63.6799 22,160
12/09/2013 63.45 63.56 63.45 63.51 15,658
12/06/2013 63.43 63.5799 63.43 63.46 14,416
12/05/2013 63.51 63.59 63.46 63.49 82,701
12/04/2013 63.55 63.65 63.55 63.63 8,316
12/03/2013 63.73 63.8199 63.73 63.7999 14,527
12/02/2013 63.78 63.78 63.65 63.65 4,513
11/29/2013 63.83 63.83 63.79 63.82 55,143
11/27/2013 63.97 63.97 63.83 63.95 8,451
11/26/2013 63.98 64.0399 63.937 64.02 5,527
11/25/2013 63.9 63.94 63.89 63.93 7,598
11/22/2013 63.79 63.9 63.79 63.9 52,668
11/21/2013 63.68 63.87 63.68 63.8 6,478
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?