Vngd IT Govt Bd Shs ETF $63.60

down -0.28


30/7/2014 03:59 PM  |  NASDAQ : VGIT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGIT historical data

Date Open High Low Close Volume
7/30/201463.6763.6762.0463.6030,051
7/29/201463.9063.9063.8163.8810,666
7/28/201463.8763.8763.7863.7913,821
7/25/201463.8563.8963.7963.8912,851
7/24/201463.8263.8263.7363.7712,780
7/23/201463.9763.9763.9163.9111,063
7/22/201463.9363.9363.8663.9022,560
7/21/201463.9163.9463.8563.8639,375
7/18/201463.9463.9463.8263.876,209
7/17/201463.8863.9963.8263.9910,155
7/16/201463.7463.7663.7163.768,686
7/15/201463.7863.8063.7363.7611,785
7/14/201463.8363.8363.7663.8013,344
7/11/201463.8963.9163.8763.907,711
7/10/201463.9563.9563.8163.856,077
7/9/201463.6063.7763.5563.7621,052
7/8/201463.7063.7563.6563.658,118
7/7/201463.5663.6063.5463.5511,397
7/3/201463.4363.5563.4363.5411,481
7/2/201463.6963.6963.5863.6030,847
7/1/201463.8363.8363.7763.80162,679
6/30/201463.9964.0263.9264.0016,306
6/27/201463.9964.0163.9363.9612,530
6/26/201463.9063.9563.8763.874,870
6/25/201463.9063.9063.8063.824,065
6/24/201463.6963.7663.6263.7614,127
6/20/201463.5863.6863.5863.689,273
6/19/201463.7663.8063.5863.6714,141
6/18/201463.5663.6863.5063.686,284
6/17/201463.5363.5463.5063.5011,367
6/16/201463.6763.6963.6163.6512,224
6/13/201463.5863.7163.5863.719,171
6/12/201463.6563.7863.6363.7825,724
6/11/201463.6063.6663.5763.6414,642
6/10/201463.6063.6363.5263.5916,538
6/9/201463.6663.6863.6163.6720,676
6/6/201463.8763.8763.7163.7424,787
6/5/201463.7463.8263.7463.8017,883
6/4/201463.8363.8363.6863.7312,974
6/3/201463.8763.8763.7063.7010,541
6/2/201463.9464.0363.8763.8914,548
5/30/201464.1764.2264.1064.1711,979
5/29/201464.2664.3764.1764.2214,219
5/28/201464.1764.3064.1764.2415,647
5/27/201464.0564.1064.0064.099,841
5/23/201464.0664.1164.0564.069,636
5/22/201464.0264.0263.9563.9810,575
5/21/201463.9764.0463.9764.046,575
5/20/201463.9664.1063.9664.107,198
5/19/201464.0364.0963.9864.005,469
5/16/201464.0164.0363.9864.007,300
5/15/201463.9664.1063.9664.0512,097
5/13/201463.7463.7663.6863.7420,500
5/12/201463.6363.6663.5863.628,245
5/8/201463.7063.7763.6963.7514,570
5/7/201463.5863.6963.5463.6314,009
5/6/201463.5263.5963.5263.595,873
5/5/201463.5863.6063.5163.5322,205
5/2/201463.4063.6363.4063.5539,297
5/1/201463.4363.5263.4163.519,844
4/30/201463.5063.5963.5063.593,210
4/29/201463.3563.4163.3163.4011,225
4/28/201463.3963.4863.3463.455,085
4/25/201463.4363.5263.4363.4613,522
4/24/201463.3363.3963.3363.3814,899
4/23/201463.3763.4463.3563.4011,145
4/22/201463.2763.3063.2363.3016,530
4/21/201463.3763.3963.3163.326,282
4/17/201463.5063.5063.2563.2710,127
4/16/201463.5663.5763.5163.527,851
4/15/201463.5863.7163.5363.6217,224
4/14/201463.8764.0063.6163.6520,192
4/11/201463.7063.7463.6763.7320,678
4/10/201463.5563.7163.5563.672,908
4/9/201463.3363.4963.3063.487,805
4/8/201463.3563.4263.3263.426,943
4/7/201463.3263.4263.3263.3720,634
4/4/201463.1463.2863.1463.2514,588
4/3/201463.0163.0663.0063.0217,871
4/2/201463.0663.0662.9763.0018,000
4/1/201463.1963.2063.1363.1811,301
3/31/201463.2163.3063.2163.3018,023
3/28/201463.3663.3663.2563.275,578
3/27/201463.2563.4063.2563.349,885
3/26/201463.2463.3863.2163.383,615
3/25/201463.1863.2663.1863.215,875
3/24/201463.0863.2163.0763.1818,371
3/21/201463.1563.2563.1563.2410,107
3/20/201463.1663.2063.1463.1814,831
3/19/201463.6363.6362.8463.2020,074
3/18/201463.6063.6863.5963.674,836
3/17/201463.6163.6663.5663.578,457
3/14/201463.8063.8063.6663.6912,377
3/13/201463.4063.7463.4063.7411,522
3/12/201463.4663.5263.4663.492,359
3/11/201463.3763.4263.3363.419,668
3/10/201463.3363.3963.3263.379,792
3/7/201463.3163.3663.3063.3026,915
3/6/201463.4963.5463.4763.5017,727
3/5/201463.5363.6663.5363.625,934
Trading Center