$64.25 +0.14 (%) Vgrd Int-Tr Gvm Shs Intermediate-Term Government Bond ETF -

Dec. 2, 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
12/2/201664.1364.3064.1364.25187,271
12/1/201663.9964.1163.9064.11169,140
11/30/201664.2664.3864.2364.3070,785
11/29/201664.3564.5364.3464.50106,592
11/28/201664.4464.4964.3764.4999,451
11/25/201664.2964.3564.1864.2640,814
11/23/201664.2364.3764.1464.33131,684
11/21/201664.4464.5064.3764.4677,932
11/18/201664.5764.6764.3764.39209,049
11/17/201664.7064.7964.5564.61117,688
11/16/201664.6564.8364.6264.8094,608
11/15/201664.7364.8664.7064.82148,642
11/14/201664.8164.9464.7064.74197,966
11/11/201665.1965.2665.0065.0264,115
11/10/201665.2265.3765.0965.13204,044
11/9/201665.7865.8165.3165.37266,630
11/8/201666.0566.1165.8665.91417,960
11/7/201666.0866.1766.0266.06212,933
11/4/201666.1766.2866.1566.2754,311
11/3/201666.1466.2266.0566.18255,703
11/2/201666.0666.2366.0666.1781,490
11/1/201665.9666.1265.8566.06352,229
10/31/201666.0966.1366.0266.08481,063
10/28/201665.9266.0965.9266.04103,298
10/27/201666.0066.0165.9066.01361,801
10/26/201666.1566.1966.1166.1381,851
10/25/201666.1666.2766.1166.1888,178
10/24/201666.3066.3866.1566.20158,476
10/21/201666.2966.3366.2066.27152,812
10/20/201666.3366.3466.2066.25333,246
10/19/201666.2566.3466.2066.30250,299
10/18/201666.1366.3166.1366.28214,377
10/17/201666.1266.2566.1166.22133,145
10/14/201666.1766.2366.0666.09130,565
10/13/201666.1766.2666.1266.20125,791
10/12/201666.0166.1165.9866.11111,487
10/11/201666.0666.1866.0166.09448,507
10/10/201666.0966.1866.0166.0987,020
10/7/201666.1766.2766.0966.2353,576
10/6/201666.1666.2566.1066.1091,703
10/5/201666.3466.3566.1866.25141,050
10/4/201666.4466.4866.3166.34314,585
10/3/201666.5966.6266.4466.54107,873
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center