Vanguard Intermediate -Term Government Bond ETF Historical Stock Prices

VGIT 
$64.9712
*  
0.0288
0.04%
Get VGIT Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading VGIT now
Exchange: NASDAQ

Community Rating:
View:    VGIT Pre-Market
 
 
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: 1 Year, From 27-AUG-2014 TO 27-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.
16:00  64.84  65.05  64.80  64.9712 77,865
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
05/27/2015 64.9 65 64.77 64.9 21,774
05/26/2015 64.73 64.94 64.71 64.94 34,151
05/22/2015 64.78 64.8199 64.68 64.7297 30,782
05/21/2015 64.8582 64.916 64.7628 64.844 20,701
05/20/2015 64.66 64.825 64.59 64.69 41,729
05/19/2015 64.57 64.68 64.52 64.53 26,467
05/18/2015 64.88 64.88 64.7475 64.78 26,463
05/15/2015 64.81 65.05 64.79 65 23,201
05/14/2015 64.7 64.81 64.6201 64.78 34,217
05/13/2015 64.75 64.784 64.5801 64.63 22,769
05/12/2015 64.55 64.658 64.49 64.5999 52,477
05/11/2015 64.83 64.83 64.5728 64.61 31,986
05/08/2015 65 65.06 64.87 64.92 19,951
05/07/2015 64.67 64.75 64.6214 64.68 20,218
05/06/2015 64.71 64.7252 64.57 64.63 21,738
05/05/2015 64.91 64.91 64.6864 64.78 44,102
05/04/2015 64.96 64.9899 64.84 64.87 66,392
05/01/2015 65.02 65.0499 64.84 64.86 45,899
04/30/2015 65.07 65.25 64.9701 65.24 59,769
04/29/2015 65.2 65.2799 65.1 65.1701 34,385
04/28/2015 65.41 65.51 65.28 65.33 41,217
04/27/2015 65.53 65.6084 65.42 65.5399 21,979
04/24/2015 65.48 65.57 65.4701 65.5583 13,885
04/23/2015 65.34 65.472 65.29 65.43 22,455
04/22/2015 65.49 65.49 65.26 65.27 49,462
04/21/2015 65.54 65.57 65.495 65.53 36,349
04/20/2015 65.61 65.66 65.52 65.61 19,306
04/17/2015 65.59 65.71 65.54 65.64 74,972
04/16/2015 65.61 65.659 65.47 65.605 32,743
04/15/2015 65.57 65.643 65.53 65.57 59,219
04/14/2015 65.57 65.64 65.5 65.53 26,626
04/13/2015 65.33 65.4099 65.292 65.3975 29,688
04/10/2015 65.41 65.41 65.27 65.2989 35,559
04/09/2015 65.48 65.48 65.2765 65.35 23,283
04/08/2015 65.55 65.6299 65.3901 65.51 57,534
04/07/2015 65.49 65.57 65.4301 65.56 232,671
04/06/2015 65.66 65.6936 65.5062 65.54 13,133
04/02/2015 65.5 65.614 65.4 65.4 20,751
04/01/2015 65.47 65.56 65.47 65.49 67,975
03/31/2015 65.28 65.429 65.25 65.42 25,416
03/30/2015 65.33 65.359 65.26 65.2905 31,294
03/27/2015 65.24 65.33 65.23 65.23 28,255
03/26/2015 65.26 65.3 65.1 65.11 50,914
03/25/2015 65.5 65.55 65.2801 65.2801 26,769
03/24/2015 65.33 65.5 65.3185 65.4999 37,412
03/23/2015 65.36 65.4 65.2728 65.37 47,390
03/20/2015 65.26 65.2967 65.21 65.27 28,880
03/19/2015 65.2 65.3 65.0596 65.0601 73,551
03/18/2015 64.8999 65.36 64.8 65.32 28,520
03/17/2015 64.81 64.87 64.78 64.8126 30,111
03/16/2015 64.81 64.8263 64.7145 64.76 20,202
03/13/2015 64.64 64.78 64.63 64.673 29,746
03/12/2015 64.699 64.76 64.6 64.66 20,563
03/11/2015 64.54 64.66 64.49 64.6 72,740
03/10/2015 64.6 64.655 64.47 64.54 105,388
03/09/2015 64.42 64.44 64.27 64.38 154,063
03/06/2015 64.38 64.38 64.21 64.25 277,173
03/05/2015 64.66 64.76 64.5801 64.68 33,986
03/04/2015 64.62 64.7499 64.54 64.63 52,638
03/03/2015 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
12/01/2014 64.84 64.84 64.57 64.6 126,358
11/28/2014 64.73 64.7899 64.688 64.7298 9,256
11/26/2014 64.51 64.61 64.51 64.61 14,285
11/25/2014 64.4 64.53 64.39 64.51 40,090
11/24/2014 64.36 64.42 64.2724 64.42 37,508
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
*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?