$64.95 -0.02 (%) Vngd IT Govt Bd Shs ETF - NASDAQ

Aug. 28, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGIT historical data

Date Open High Low Close Volume
8/28/201565.1265.1264.8864.9540,277
8/27/201564.8465.0564.8064.9777,865
8/26/201565.0465.2764.9365.0071,456
8/25/201565.2565.3265.0365.1892,364
8/24/201565.7065.7565.3065.46189,236
8/21/201565.1565.3265.1165.2748,919
8/20/201565.0965.1565.0465.1043,406
8/19/201564.7065.0964.6165.0525,717
8/18/201564.7564.8464.7464.7816,233
8/17/201564.8864.8864.7864.8217,672
8/14/201564.7164.8064.6964.7227,480
8/13/201564.8164.8664.7764.7813,401
8/12/201565.0365.1564.9364.9327,324
8/11/201564.8565.0064.8564.8924,118
8/10/201564.6564.7064.5864.6428,547
8/7/201564.6664.8064.5864.7415,030
8/6/201564.5864.6864.5364.6634,705
8/5/201564.5864.5864.4164.5014,013
8/4/201564.9064.9064.6764.6722,400
8/3/201564.8064.9764.8064.9056,678
7/31/201564.9064.9664.8764.9634,812
7/30/201564.5864.6964.5664.6714,493
7/29/201564.6364.6864.5564.6416,517
7/28/201564.7064.7664.6864.6919,461
7/27/201564.8164.8464.7364.8434,660
7/24/201564.6064.7164.5664.6653,296
7/23/201564.4364.6064.4064.6027,443
7/22/201564.4764.5464.3964.3938,639
7/21/201564.2764.4764.2764.4111,988
7/20/201564.3264.3664.2864.3114,487
7/17/201564.3564.4664.3564.4014,798
7/16/201564.3564.4764.2964.4717,757
7/15/201564.3264.5264.3064.5126,841
7/14/201564.3564.3764.2664.3718,317
7/13/201564.2164.2864.1664.2330,262
7/10/201564.3864.4764.2764.3434,335
7/9/201564.7064.7164.6064.6029,962
7/8/201564.7864.8964.7364.8668,305
7/7/201564.8664.9964.6564.67127,737
7/6/201564.6464.7064.5164.6525,840
7/2/201564.3064.4264.3064.3839,351
7/1/201564.2164.2864.0964.1777,730
6/30/201564.4464.6364.4264.4854,054
6/29/201564.3864.5764.3264.5779,922
6/26/201564.1264.1464.0664.1215,869
6/25/201564.2164.3264.1764.2522,280
6/24/201564.2964.3864.2464.3649,025
6/23/201564.2164.3864.2064.2717,955
6/22/201564.4964.5164.3464.3640,563
6/19/201564.5464.6964.5464.6925,239
6/18/201564.4864.5264.3664.4713,227
6/17/201564.3564.5064.1064.4922,948
6/16/201564.3464.3964.2664.3630,105
6/15/201564.3464.3564.2164.2715,333
6/12/201564.0664.2964.0664.1614,101
6/11/201563.9664.1863.9664.1553,556
6/10/201563.9464.0063.8863.8918,802
6/9/201564.1064.1464.0064.0740,164
6/8/201564.2064.2264.1564.1924,007
6/5/201564.0664.1864.0064.0819,838
6/4/201564.2464.4464.2464.4145,166
6/3/201564.3664.3964.1764.2336,455
6/2/201564.6164.6164.4964.5041,683
6/1/201564.9565.0064.7064.7426,262
5/29/201565.0765.1365.0365.1019,257
5/28/201564.9065.0164.9064.9918,199
5/27/201564.9065.0064.7764.9021,774
5/26/201564.7364.9464.7164.9434,151
5/22/201564.7864.8264.6864.7330,782
5/21/201564.8664.9264.7664.8420,701
5/20/201564.6664.8364.5964.6941,729
5/19/201564.5764.6864.5264.5326,467
5/18/201564.8864.8864.7564.7826,463
5/15/201564.8165.0564.7965.0023,201
5/14/201564.7064.8164.6264.7834,217
5/13/201564.7564.7864.5864.6322,769
5/12/201564.5564.6664.4964.6052,477
5/11/201564.8364.8364.5764.6131,986
5/8/201565.0065.0664.8764.9219,951
5/7/201564.6764.7564.6264.6820,218
5/6/201564.7164.7364.5764.6321,738
5/5/201564.9164.9164.6964.7844,102
5/4/201564.9664.9964.8464.8766,392
5/1/201565.0265.0564.8464.8645,899
4/30/201565.0765.2564.9765.2459,769
4/29/201565.2065.2865.1065.1734,385
4/28/201565.4165.5165.2865.3341,217
4/27/201565.5365.6165.4265.5421,979
4/24/201565.4865.5765.4765.5613,885
4/23/201565.3465.4765.2965.4322,455
4/22/201565.4965.4965.2665.2749,462
4/21/201565.5465.5765.5065.5336,349
4/20/201565.6165.6665.5265.6119,306
4/17/201565.5965.7165.5465.6474,972
4/16/201565.6165.6665.4765.6132,743
4/15/201565.5765.6465.5365.5759,219
4/14/201565.5765.6465.5065.5326,626
4/13/201565.3365.4165.2965.4029,688
4/10/201565.4165.4165.2765.3035,559
4/9/201565.4865.4865.2865.3523,283
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!