$67.14 +0.22 (%) Vgrd Int-Tr Gvm Shs Intermediate-Term Government Bond ETF -

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGIT historical data

Date Open High Low Close Volume
7/28/201666.8967.0066.8066.9249,839
7/27/201666.7966.9366.7766.9346,607
7/26/201666.7866.7866.6666.7659,862
7/25/201666.7566.8166.6866.68585,161
7/22/201666.7766.8566.6866.7743,779
7/21/201666.5966.8566.5966.8049,244
7/20/201666.7466.7466.6666.7259,175
7/19/201666.8066.8666.7566.8591,188
7/18/201666.8066.8066.6766.72145,932
7/15/201666.6866.7466.6466.7183,286
7/14/201666.8166.9066.8066.87110,701
7/13/201667.0567.0866.9667.00122,992
7/12/201666.9667.0366.8466.89116,504
7/11/201667.2067.2967.0967.1469,181
7/8/201667.2867.3867.2167.3555,542
7/7/201667.2167.3867.2067.3077,061
7/6/201667.4167.4367.3067.3348,131
7/5/201667.3467.4567.2867.43215,769
7/1/201667.2267.3267.0967.18127,689
6/30/201667.0867.2167.0867.1959,399
6/29/201667.1767.2067.0367.0374,465
6/28/201667.2267.3066.2667.21201,106
6/27/201667.1767.3267.1667.25288,866
6/24/201666.9866.9966.7966.94112,939
6/23/201666.3666.4466.2766.34263,809
6/22/201666.4766.7666.4166.5544,846
6/21/201666.5466.5766.4066.4650,630
6/20/201666.5566.5866.5066.5054,430
6/17/201666.8066.8566.6666.7039,486
6/16/201666.9367.0066.7766.7878,335
6/15/201666.6066.9066.3066.80114,400
6/14/201666.6966.8066.6066.6376,613
6/13/201666.6066.6866.5366.67279,007
6/10/201666.5066.5866.4766.5250,756
6/9/201666.4466.4866.3466.38182,320
6/8/201666.2866.3866.2766.3241,275
6/7/201666.3266.4466.2666.2675,662
6/6/201666.2566.4466.1166.2288,288
6/3/201666.3066.3566.2266.2925,750
6/2/201665.8665.9965.7465.89116,040
6/1/201665.9065.9365.7565.8367,433
5/31/201665.7365.9665.7065.9162,887
5/27/201665.9966.0165.7965.8390,292
5/26/201665.8666.0165.8265.92269,996
5/25/201665.8165.8565.7365.84111,309
5/24/201665.8365.8665.7365.8160,708
5/23/201665.8765.9165.8165.8847,295
5/20/201665.8765.9365.8165.8137,593
5/19/201665.7965.8965.7965.8456,546
5/18/201665.9866.0265.7265.79107,571
5/17/201666.1866.2766.1366.1643,880
5/16/201666.2966.3166.1666.21130,154
5/13/201666.2866.4066.2366.3634,025
5/12/201666.2866.3566.2266.2764,610
5/11/201666.3066.4666.3066.42135,163
5/10/201666.3666.3966.2766.37142,760
5/9/201666.3366.4266.2966.42514,006
5/6/201666.3466.3766.1766.31161,029
5/5/201666.2066.3766.1266.3492,002
5/4/201666.1866.2566.1066.2550,140
5/3/201666.1266.2066.1066.1466,388
5/2/201665.9466.0065.8665.92117,110
4/29/201666.0466.1765.9966.11139,069
4/28/201665.9266.1365.9166.1334,483
4/27/201665.8365.9665.7565.9555,275
4/26/201665.7665.8165.6865.7074,876
4/25/201665.8265.9865.7865.7884,230
4/22/201665.8865.9265.8265.8998,671
4/21/201665.8665.9565.8165.89390,346
4/20/201666.1666.2365.9265.98164,335
4/19/201666.1966.2366.1166.1762,048
4/18/201666.2266.2666.2066.2674,777
4/15/201666.2166.3566.1966.3163,134
4/14/201666.1766.2366.1266.1553,088
4/13/201666.2166.3066.1966.2550,667
4/12/201666.3266.3466.2266.2767,335
4/11/201666.3566.4866.3266.4289,688
4/8/201666.3666.4666.3466.4482,340
4/7/201666.4266.5266.3666.5287,344
4/6/201666.3466.3566.2066.25152,011
4/5/201666.3766.3866.2766.36170,578
4/4/201666.2266.2566.1366.19587,370
4/1/201666.1966.2166.0866.15351,649
3/31/201666.1666.3366.1166.3040,724
3/30/201666.0266.1565.9666.1596,027
3/29/201665.8366.1065.8366.10104,343
3/28/201665.7465.8565.7365.77171,999
3/24/201665.8465.8565.6565.75331,570
3/23/201665.6365.8165.6165.8150,261
3/22/201665.7865.8065.5465.55120,978
3/21/201665.7265.7565.6565.69219,253
3/18/201665.7265.8565.7265.8070,501
3/17/201665.6965.7365.6465.6657,123
3/16/201665.2565.6365.2065.6196,067
3/15/201665.4565.4565.3165.3445,203
3/14/201665.3465.4465.3165.3559,378
3/11/201665.4165.4465.3065.3549,242
3/10/201665.5865.6265.4065.4860,708
3/9/201665.6765.7065.5965.6778,893
3/8/201665.7565.8565.7565.8040,476
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center