$66.78 -0.01 (%) Vgrd Int-Tr Gvm Shs Intermediate-Term Government Bond ETF -

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGIT historical data

Date Open High Low Close Volume
9/30/201666.8266.8366.6566.78128,036
9/29/201666.6666.8766.6166.79467,147
9/28/201666.8166.8466.6966.72130,579
9/27/201666.8766.8766.6966.81124,559
9/26/201666.6866.7966.6566.73110,629
9/23/201666.5466.6566.5066.6275,756
9/22/201666.5166.6566.5066.5797,526
9/21/201666.3466.5066.1866.5094,311
9/20/201666.4266.5066.3366.43124,266
9/19/201666.4466.4466.3666.3841,930
9/16/201666.4266.4766.3266.4472,413
9/15/201666.4066.4966.2566.44118,173
9/14/201666.3166.4566.2866.4042,065
9/13/201666.3766.4466.1666.2882,640
9/12/201666.3466.4766.2766.4287,683
9/9/201666.4066.4066.3266.3663,599
9/8/201666.6566.6966.4466.4992,920
9/7/201666.8066.8066.6766.73120,996
9/6/201666.5066.7666.4066.71460,303
9/2/201666.5066.5466.3166.4881,779
9/1/201666.3466.5766.3166.5561,954
8/31/201666.6366.6866.5666.5775,635
8/30/201666.6466.6766.5566.6235,788
8/29/201666.5566.6566.4966.6381,620
8/26/201666.7066.7866.4066.4559,465
8/25/201666.6866.7266.5866.6571,178
8/24/201666.7966.7966.6666.74143,843
8/23/201666.7866.8166.6766.7062,056
8/22/201666.6966.7966.6966.75101,818
8/19/201666.7066.7366.6066.6584,682
8/18/201666.7066.8566.6466.8266,551
8/17/201666.6466.7966.5666.7098,926
8/16/201666.6566.7066.5466.61554,563
8/15/201666.7866.8266.6966.7586,977
8/12/201666.9266.9866.8166.8660,520
8/11/201666.9466.9466.6466.6866,351
8/10/201666.8666.9766.7566.9281,655
8/9/201666.7066.8366.6366.8139,710
8/8/201666.5766.7266.5466.6454,099
8/5/201666.8566.8566.6966.7091,958
8/4/201666.9867.0766.9667.0258,052
8/3/201666.8466.9166.7566.8943,343
8/2/201666.7467.1566.7166.86132,174
8/1/201667.0567.0566.8666.92117,548
7/29/201667.0167.2067.0167.1463,859
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center