$65.83 -0.09 (%) Vgrd Int-Tr Gvm Shs Intermediate-Term Government Bond ETF -

May. 27, 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
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
3/7/201665.5965.5965.5065.5478,475
3/4/201665.7265.7565.5565.64128,246
3/3/201665.7265.8565.6965.79385,432
3/2/201665.6865.8065.6665.77424,769
3/1/201666.1666.1965.7965.79108,431
2/29/201666.1566.2966.1566.2458,806
2/26/201666.2366.2666.1066.1546,682
2/25/201666.3866.4866.3466.4341,731
2/24/201666.4866.5666.2066.2884,645
2/23/201666.0866.3166.0466.29124,776
2/22/201666.1866.2366.1266.1974,102
2/19/201666.2566.3066.1766.2055,697
2/18/201666.0566.3266.0566.2955,528
2/17/201666.0666.1065.9266.0583,679
2/16/201665.9466.3365.9366.17189,863
2/12/201666.4466.5066.2166.3967,901
2/11/201666.7766.8966.5366.63140,341
2/10/201666.3366.5066.2466.4167,307
2/9/201666.5166.5666.3266.32101,527
2/8/201666.2266.4166.2166.33173,074
2/5/201665.9666.0865.8866.05126,687
2/4/201665.9766.0665.9366.02221,915
2/3/201665.9366.1965.8965.94151,062
2/2/201665.8465.9965.8165.94164,678
2/1/201665.6865.7565.5765.66351,637
1/29/201665.7965.8365.6665.82194,378
1/28/201665.4665.6165.4565.5866,745
1/27/201665.4265.5165.1365.48164,238
1/26/201665.4465.5365.4065.4784,482
1/25/201665.3465.4465.3265.4481,425
1/22/201665.2765.3565.1865.3277,842
1/21/201665.5165.6065.3965.42109,611
1/20/201665.4665.6665.4565.51264,341
1/19/201665.3065.3665.2365.31511,487
1/15/201665.4765.5065.3165.38160,889
1/14/201665.1965.2665.0365.1681,517
1/13/201665.0765.2864.9965.2790,622
1/12/201664.8465.2564.8265.04322,037
1/11/201664.8964.9864.8564.90100,271
1/8/201664.8365.0264.7865.01205,421
1/7/201664.8764.8764.6564.8647,731
1/6/201664.6764.8864.5864.8887,931
1/5/201664.4864.5664.4264.4973,546
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center