Quantcast

Vanguard Intermediate-Term Treasury ETF Historical Stock Prices

VGIT 
$65.51
*  
0.12
0.18%
Get VGIT Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading VGIT now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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 65.48 65.532 65.4224 65.51 425,459
07/15/2019 65.58 65.63 65.568 65.63 503,749
07/12/2019 65.46 65.5673 65.45 65.54 192,550
07/11/2019 65.63 65.645 65.46 65.49 159,362
07/10/2019 65.63 65.7198 65.575 65.66 481,727
07/09/2019 65.6 65.61 65.53 65.56 198,304
07/08/2019 65.71 65.75 65.59 65.59 192,288
07/05/2019 65.7 65.7 65.5637 65.66 448,458
07/03/2019 65.95 66.02 65.95 65.99 404,638
07/02/2019 65.81 65.935 65.7937 65.9 281,388
07/01/2019 65.84 65.843 65.7 65.77 624,979
06/28/2019 65.9 66 65.89 65.97 260,259
06/27/2019 65.87 65.97 65.83 65.93 917,597
06/26/2019 65.95 65.95 65.795 65.83 559,012
06/25/2019 65.99 66.0763 65.92 66.03 241,807
06/24/2019 65.88 65.965 65.85 65.94 195,884
06/21/2019 65.84 65.85 65.74 65.77 222,030
06/20/2019 66 66.08 65.94 65.95 736,243
06/19/2019 65.59 65.958 65.5512 65.88 316,599
06/18/2019 65.8 65.89 65.6527 65.67 325,477
06/17/2019 65.64 65.67 65.5801 65.61 290,041
06/14/2019 65.59 65.68 65.59 65.66 694,264
06/13/2019 65.57 65.6879 65.5469 65.64 376,279
06/12/2019 65.44 65.53 65.4282 65.51 188,653
06/11/2019 65.35 65.41 65.32 65.36 465,745
06/10/2019 65.47 65.47 65.37 65.4 172,734
06/07/2019 65.68 65.71 65.5436 65.61 254,242
06/06/2019 65.5 65.575 65.405 65.44 323,327
06/05/2019 65.57 65.6291 65.4566 65.5 453,173
06/04/2019 65.4 65.5 65.335 65.45 593,129
06/03/2019 65.42 65.649 65.3799 65.59 510,327
05/31/2019 65.3 65.5037 65.2734 65.48 292,517
05/30/2019 65 65.165 64.93 65.15 305,998
05/29/2019 65.1 65.17 64.97 64.98 581,160
05/28/2019 64.92 64.99 64.8684 64.98 210,954
05/24/2019 64.82 64.83 64.76 64.8 113,775
05/23/2019 64.67 64.91 64.67 64.84 168,331
05/22/2019 64.48 64.59 64.48 64.57 174,373
05/21/2019 64.46 64.4662 64.395 64.42 139,386
05/20/2019 64.57 64.5818 64.47 64.5 132,728
05/17/2019 64.64 64.64 64.53 64.59 110,371
05/16/2019 64.53 64.57 64.49 64.57 251,599
05/15/2019 64.68 64.68 64.5701 64.65 191,468
05/14/2019 64.5 64.53 64.45 64.5 239,089
05/13/2019 64.49 64.58 64.47 64.54 667,902
05/10/2019 64.34 64.42 64.2638 64.29 152,404
05/09/2019 64.34 64.42 64.27 64.32 319,790
05/08/2019 64.31 64.33 64.17 64.19 216,523
05/07/2019 64.24 64.31 64.2201 64.28 174,009
05/06/2019 64.18 64.2 64.11 64.14 407,358
05/03/2019 64.01 64.07 64 64.03 544,427
05/02/2019 64.04 64.0524 63.92 63.96 493,429
05/01/2019 64.15 64.3625 64.05 64.1 310,569
04/30/2019 64.14 64.28 64.14 64.27 197,914
04/29/2019 64.17 64.19 64.13 64.17 178,010
04/26/2019 64.27 64.28 64.22 64.23 223,448
04/25/2019 64.15 64.18 64.1 64.12 273,329
04/24/2019 64.12 64.18 64.12 64.16 153,877
04/23/2019 63.98 64.0171 63.97 63.98 188,740
04/22/2019 63.93 63.94 63.89 63.9 248,212
04/18/2019 63.94 64.0099 63.93 63.96 217,107
04/17/2019 63.83 63.8999 63.8176 63.84 507,804
04/16/2019 63.88 63.9035 63.81 63.83 353,892
04/15/2019 63.91 63.97 63.91 63.95 552,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VGIT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio