Vanguard Intermediate -Term Government Bond ETF Historical Stock Prices

VGIT 
$63.4
*  
0.10
 negative 
0.16%
Get VGIT Alerts
*Delayed - data as of Apr. 23, 2014 15:58 ET 
Exchange: NASDAQ

Community Rating:
View:    VGIT After Hours
 
 
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 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:58  63.37  63.44  63.351  63.40 11,101
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
07/26/2013 63.711 63.76 63.68 63.7 209,809
07/25/2013 63.56 63.72 63.5282 63.72 3,712
07/24/2013 63.69 63.69 63.56 63.63 23,793
07/23/2013 63.76 63.86 63.76 63.8 20,179
07/22/2013 63.9 63.93 63.82 63.85 13,501
07/19/2013 63.821 63.9 63.821 63.864 61,331
07/18/2013 63.85 63.85 63.67 63.67 16,342
07/17/2013 63.89 63.89 63.83 63.84 35,669
07/16/2013 63.6 63.68 63.59 63.66 17,988
07/15/2013 63.56 63.62 63.54 63.5511 4,671
07/12/2013 63.64 63.68 63.44 63.4401 8,523
07/11/2013 63.434 63.61 63.4 63.59 20,770
07/10/2013 63.28 63.28 63.13 63.13 14,801
07/09/2013 63.28 63.304 63.23 63.23 9,354
07/08/2013 63.11 63.2488 63.11 63.24 16,696
07/05/2013 63.13 63.13 62.91 62.91 18,141
07/03/2013 63.65 63.71 63.61 63.61 19,781
07/02/2013 63.6 63.69 63.58 63.65 26,959
07/01/2013 63.48 63.64 63.48 63.56 24,144
06/28/2013 63.49 63.616 63.4092 63.59 43,142
06/27/2013 63.6 63.71 63.6 63.709 7,847
06/26/2013 63.53 63.5477 63.3983 63.48 5,914
06/25/2013 63.43 63.467 63.31 63.31 10,854
06/24/2013 63.11 63.466 63.11 63.36 31,248
06/21/2013 63.81 63.81 63.489 63.489 17,312
06/20/2013 63.87 63.936 63.77 63.87 22,860
06/19/2013 64.69 64.69 63.97 64 19,120
06/18/2013 64.58 64.6299 64.547 64.59 11,811
06/17/2013 64.77 64.77 64.6028 64.614 8,792
06/14/2013 64.6999 64.78 64.6999 64.72 241,885
06/13/2013 64.37 64.5701 64.3601 64.53 7,373
06/12/2013 64.45 64.459 64.318 64.318 16,506
06/11/2013 64.2501 64.49 64.2501 64.49 14,314
06/10/2013 64.41 64.4481 64.35 64.35 13,568
06/07/2013 64.63 64.6872 64.537 64.537 9,976
06/06/2013 64.77 64.894 64.7 64.77 14,554
06/05/2013 64.7 64.78 64.67 64.74 18,238
06/04/2013 64.59 64.6999 64.58 64.6375 556,201
06/03/2013 64.54 64.8 64.54 64.7178 46,955
05/31/2013 64.8 64.8 64.46 64.62 54,285
05/30/2013 64.7597 64.8699 64.731 64.82 4,806
05/29/2013 64.67 64.75 64.67 64.75 98,084
05/28/2013 64.9801 64.9946 64.7 64.7 12,637
05/24/2013 65.128 65.1699 65.078 65.08 7,265
05/23/2013 65.19 65.19 65.054 65.12 12,063
05/22/2013 65.35 65.39 65.04 65.05 23,011
05/21/2013 65.27 65.35 65.22 65.35 5,923
05/20/2013 65.35 65.35 65.25 65.29 9,483
05/17/2013 65.39 65.3999 65.26 65.3036 98,466
05/16/2013 65.42 65.499 65.4 65.48 155,574
05/15/2013 65.32 65.3476 65.2201 65.2999 32,931
05/14/2013 65.36 65.4 65.2 65.2 8,506
05/13/2013 65.33 65.33 65.31 65.32 10,808
05/10/2013 65.48 65.48 65.32 65.3632 11,411
05/09/2013 65.58 65.6599 65.58 65.598 11,188
05/08/2013 65.61 65.64 65.58 65.6068 12,213
05/07/2013 65.57 65.59 65.55 65.58 9,844
05/06/2013 65.68 65.68 65.58 65.6099 5,707
05/03/2013 65.73 65.75 65.63 65.6564 15,063
05/02/2013 65.94 65.94 65.89 65.91 47,657
05/01/2013 65.92 65.98 65.9 65.96 34,407
04/30/2013 65.89 65.92 65.8127 65.84 25,639
04/29/2013 65.92 65.9246 65.9 65.91 8,881
04/26/2013 65.8515 65.8899 65.8515 65.88 4,461
04/25/2013 65.75 65.78 65.72 65.78 14,497
04/24/2013 65.77 65.82 65.77 65.81 11,162
04/23/2013 65.81 65.881 65.77 65.77 14,152
04/22/2013 65.8 65.83 65.76 65.7864 4,561
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 your brokers before you trade


Want to trade FX?