Vanguard Intermediate -Term Government Bond ETF Historical Stock Prices

VGIT 
$63.793
*  
0.097
0.15%
Get VGIT Alerts
*Delayed - data as of Jul. 28, 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 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  63.87  63.87  63.7801  63.793 13,821
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
11/20/2013 63.86 63.9644 63.77 63.77 4,255
11/19/2013 63.96 63.96 63.8912 63.92 4,346
11/18/2013 63.86 64.02 63.86 64.02 7,293
11/15/2013 63.89 63.9298 63.87 63.89 13,896
11/14/2013 63.75 63.93 63.75 63.9 7,191
11/13/2013 63.77 63.77 63.6601 63.7132 12,563
11/12/2013 63.68 63.68 63.54 63.5501 7,148
11/11/2013 63.82 63.82 63.65 63.72 4,405
11/08/2013 63.77 63.77 63.64 63.65 13,187
11/07/2013 63.95 64.03 63.95 64 3,602
11/06/2013 63.88 63.9212 63.88 63.91 1,720
11/05/2013 63.8 63.8 63.7401 63.8 5,640
11/04/2013 63.87 63.93 63.87 63.88 7,853
11/01/2013 63.96 63.96 63.82 63.82 28,757
10/31/2013 64.11 64.11 63.94 64.02 10,105
10/30/2013 64.19 64.29 64.05 64.117 10,971
10/29/2013 64.22 64.24 64.14 64.1707 20,762
10/28/2013 64.15 64.16 64.12 64.159 112,481
10/25/2013 64.07 64.18 64.07 64.15 3,779
10/24/2013 64.2 64.2 64.1 64.1 6,283
10/23/2013 64.15 64.23 64.15 64.22 9,558
10/22/2013 64.08 64.19 64.08 64.19 9,133
10/21/2013 63.9 63.91 63.86 63.8606 19,102
10/18/2013 63.98 63.98 63.9301 63.9301 10,946
10/17/2013 63.87 63.97 63.84 63.94 41,987
10/16/2013 63.5 63.7199 63.48 63.7199 58,857
10/15/2013 63.69 63.69 63.54 63.5704 4,046
10/14/2013 63.78 63.78 63.47 63.5558 7,272
10/11/2013 63.71 63.71 63.6301 63.6493 2,132
10/10/2013 63.4901 63.5968 63.4901 63.57 12,036
10/09/2013 63.71 63.71 63.6 63.61 5,558
10/08/2013 63.71 63.71 63.6501 63.6629 4,625
10/07/2013 63.84 63.84 63.655 63.67 9,657
10/04/2013 63.75 63.75 63.7 63.74 3,602
10/03/2013 63.7 63.862 63.7 63.81 20,476
10/02/2013 63.68 63.82 63.68 63.78 50,638
10/01/2013 63.69 63.71 63.6 63.6001 18,494
09/30/2013 63.73 63.78 63.631 63.71 148,017
09/27/2013 63.74 63.82 63.74 63.78 13,199
09/26/2013 63.66 63.71 63.61 63.7 11,536
09/25/2013 63.65 63.75 63.65 63.75 12,041
09/24/2013 63.58 63.679 63.55 63.65 23,785
09/23/2013 63.42 63.5307 63.42 63.5307 8,233
09/20/2013 63.4 63.45 63.3403 63.4099 6,128
09/19/2013 63.5 63.51 63.37 63.4 45,766
09/18/2013 62.96 63.59 62.84 63.47 34,778
09/17/2013 63.04 63.04 62.98 62.98 20,941
09/16/2013 63.15 63.1999 62.915 62.94 25,744
09/13/2013 62.7702 62.82 62.76 62.7649 3,734
09/12/2013 62.8 62.87 62.7436 62.77 17,441
09/11/2013 62.58 62.73 62.5501 62.7 36,886
09/10/2013 62.55 62.61 62.51 62.5133 11,313
09/09/2013 62.71 62.7269 62.67 62.6968 8,250
09/06/2013 62.63 62.71 62.51 62.5494 27,849
09/05/2013 62.43 62.43 62.3101 62.33 7,915
09/04/2013 62.74 62.81 62.6158 62.6158 4,703
09/03/2013 62.81 62.86 62.62 62.8223 8,359
08/30/2013 63.1 63.1 62.94 62.98 53,608
08/29/2013 62.94 63.149 62.94 63.149 3,796
08/28/2013 63.19 63.19 63.03 63.06 10,238
08/27/2013 63.15 63.2378 63.1206 63.21 14,432
08/26/2013 63.01 63.05 62.961 63.0233 7,183
08/23/2013 62.64 63.03 62.64 62.9145 11,715
08/22/2013 62.74 62.85 62.67 62.73 9,433
08/21/2013 63.05 63.13 62.89 62.89 10,330
08/20/2013 63 63.11 63 63.09 13,768
08/19/2013 63.01 63.01 62.8601 62.881 5,544
08/16/2013 63.14 63.17 62.9322 63.05 64,550
08/15/2013 63.1 63.271 63.099 63.17 11,448
08/14/2013 63.35 63.422 63.32 63.32 4,600
08/13/2013 63.44 63.44 63.32 63.32 7,357
08/12/2013 63.75 63.7599 63.63 63.66 12,128
08/09/2013 63.65 63.708 63.641 63.69 22,801
08/08/2013 63.7 63.72 63.67 63.67 22,249
08/07/2013 63.56 63.6699 63.56 63.64 35,010
08/06/2013 63.53 63.586 63.51 63.55 23,731
08/05/2013 63.6 63.6 63.5196 63.5648 4,414
08/02/2013 63.48 63.649 63.43 63.621 8,996
08/01/2013 63.49 63.51 63.27 63.27 32,306
07/31/2013 63.43 63.59 63.28 63.56 54,122
07/30/2013 63.67 63.77 63.63 63.66 30,083
07/29/2013 63.63 63.69 63.62 63.6652 34,894
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?