$64.38 +0.21 (%) Vngd IT Govt Bd Shs ETF - NASDAQ

Jul. 2, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGIT historical data

Date Open High Low Close Volume
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
4/8/201565.5565.6365.3965.5157,534
4/7/201565.4965.5765.4365.56232,671
4/6/201565.6665.6965.5165.5413,133
4/2/201565.5065.6165.4065.4020,751
4/1/201565.4765.5665.4765.4967,975
3/31/201565.2865.4365.2565.4225,416
3/30/201565.3365.3665.2665.2931,294
3/27/201565.2465.3365.2365.2328,255
3/26/201565.2665.3065.1065.1150,914
3/25/201565.5065.5565.2865.2826,769
3/24/201565.3365.5065.3265.5037,412
3/23/201565.3665.4065.2765.3747,390
3/20/201565.2665.3065.2165.2728,880
3/19/201565.2065.3065.0665.0673,551
3/18/201564.9065.3664.8065.3228,520
3/17/201564.8164.8764.7864.8130,111
3/16/201564.8164.8364.7164.7620,202
3/13/201564.6464.7864.6364.6729,746
3/11/201564.5464.6664.4964.6072,740
3/10/201564.6064.6664.4764.54105,388
3/9/201564.4264.4464.2764.38154,063
3/6/201564.3864.3864.2164.25277,173
3/5/201564.6664.7664.5864.6833,986
3/4/201564.6264.7564.5464.6352,638
3/3/201564.7464.7464.5264.59119,334
3/2/201564.6964.8964.6864.6950,447
2/27/201564.9065.0764.8365.0037,472
2/26/201565.0565.0664.8764.90131,120
2/25/201565.0865.1664.9065.14117,177
2/24/201564.7865.1264.6665.0730,169
2/23/201564.7564.8364.7464.8147,009
2/20/201564.8464.9264.5864.6229,489
2/19/201564.8364.8664.6664.7027,116
2/18/201564.4864.9264.4864.8252,418
2/17/201564.8264.9864.4564.5891,567
2/13/201564.8865.0564.8264.8649,123
2/12/201564.9565.0364.8864.9831,944
2/11/201564.8864.9764.8264.8478,784
2/10/201564.9364.9864.8464.8871,193
2/9/201565.0765.1364.9664.9783,669
  • Showing 1-100 of 1,253 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!