Historical Stock Prices

VGIT 
$65.23
*  
0.12
0.18%
Get VGIT Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
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
*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?