VGIT Historical Prices | Vanguard IT Gov Bond ETF Stock

Dow

0.08% Nasdaq

0.11%

Vanguard Interm-Tm Govt Bd Idx ETF (VGIT)

-Nasdaq GIDS

65.12 0.07(0.11%) 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	65.35	65.39	65.04	65.05	23,100	65.05
May 21, 2013	65.27	65.35	65.22	65.35	6,000	65.35
May 20, 2013	65.35	65.35	65.25	65.29	9,500	65.29
May 17, 2013	65.39	65.40	65.26	65.30	98,500	65.30
May 16, 2013	65.42	65.50	65.40	65.48	155,600	65.48
May 15, 2013	65.32	65.35	65.22	65.30	33,000	65.30
May 14, 2013	65.36	65.40	65.20	65.20	8,600	65.20
May 13, 2013	65.33	65.33	65.31	65.32	10,900	65.32
May 10, 2013	65.48	65.48	65.32	65.36	11,500	65.36
May 9, 2013	65.58	65.66	65.58	65.60	11,200	65.60
May 8, 2013	65.61	65.64	65.58	65.61	12,300	65.61
May 7, 2013	65.57	65.59	65.55	65.58	9,900	65.58
May 6, 2013	65.68	65.68	65.58	65.61	5,800	65.61
May 3, 2013	65.73	65.75	65.63	65.66	15,100	65.66
May 2, 2013	65.94	65.94	65.89	65.91	47,700	65.91
May 1, 2013	65.92	65.98	65.90	65.96	34,500	65.96
Apr 30, 2013	65.89	65.92	65.81	65.84	25,600	65.84
Apr 30, 2013	0.069 Dividend
Apr 29, 2013	65.92	65.92	65.90	65.91	8,900	65.84
Apr 26, 2013	65.85	65.89	65.85	65.88	4,500	65.81
Apr 25, 2013	65.75	65.78	65.72	65.78	14,500	65.71
Apr 24, 2013	65.77	65.82	65.77	65.81	11,200	65.74
Apr 23, 2013	65.81	65.88	65.77	65.77	14,200	65.70
Apr 22, 2013	65.80	65.83	65.76	65.79	4,600	65.72
Apr 19, 2013	65.84	65.84	65.73	65.75	4,700	65.68
Apr 18, 2013	65.85	65.85	65.77	65.79	8,800	65.72
Apr 17, 2013	65.76	65.83	65.76	65.80	13,400	65.73
Apr 16, 2013	65.77	65.77	65.71	65.74	7,500	65.67
Apr 15, 2013	65.77	65.82	65.76	65.80	129,100	65.73
Apr 12, 2013	65.68	65.76	65.68	65.76	5,900	65.69
Apr 11, 2013	65.58	65.63	65.58	65.58	14,100	65.51
Apr 10, 2013	65.60	65.64	65.58	65.58	85,600	65.51
Apr 9, 2013	65.74	65.75	65.70	65.72	13,000	65.65
Apr 8, 2013	65.76	65.78	65.67	65.69	14,500	65.62
Apr 5, 2013	65.69	65.83	65.69	65.75	49,600	65.68
Apr 4, 2013	65.67	65.72	65.64	65.70	13,000	65.63
Apr 3, 2013	65.50	65.61	65.47	65.59	28,900	65.52
Apr 2, 2013	65.45	65.45	65.40	65.41	7,900	65.34
Apr 1, 2013	65.39	65.51	65.39	65.46	8,800	65.39
Mar 28, 2013	65.48	65.50	65.40	65.40	33,000	65.33
Mar 28, 2013	0.064 Dividend
Mar 27, 2013	65.51	65.55	65.49	65.52	12,100	65.39
Mar 26, 2013	65.33	65.40	65.30	65.40	11,100	65.27
Mar 25, 2013	65.29	65.37	65.26	65.36	28,600	65.23
Mar 22, 2013	65.29	65.34	65.27	65.31	5,600	65.18
Mar 21, 2013	65.31	65.33	65.28	65.31	9,400	65.18
Mar 20, 2013	65.24	65.32	65.24	65.29	15,900	65.16
Mar 19, 2013	65.29	65.40	65.29	65.38	383,300	65.25
Mar 18, 2013	65.28	65.28	65.22	65.24	23,900	65.11
Mar 15, 2013	65.03	65.16	65.03	65.16	10,700	65.03
Mar 14, 2013	64.94	65.03	64.92	65.00	6,900	64.87
Mar 13, 2013	64.93	65.03	64.93	65.00	9,100	64.87
Mar 12, 2013	65.01	65.04	65.01	65.04	9,800	64.91
Mar 11, 2013	64.98	64.98	64.92	64.92	8,900	64.79
Mar 8, 2013	64.95	64.98	64.90	64.95	15,900	64.82
Mar 7, 2013	65.21	65.21	65.07	65.08	5,600	64.95
Mar 6, 2013	65.26	65.28	65.22	65.23	13,700	65.10
Mar 5, 2013	65.37	65.37	65.31	65.36	12,200	65.23
Mar 4, 2013	65.41	65.43	65.38	65.38	115,000	65.25
Mar 1, 2013	65.45	65.47	65.43	65.43	3,300	65.30
Feb 28, 2013	65.35	65.38	65.33	65.35	75,000	65.22
Feb 28, 2013	0.07 Dividend
Feb 27, 2013	65.47	65.48	65.38	65.38	3,600	65.18
Feb 26, 2013	65.48	65.48	65.38	65.39	7,100	65.19
Feb 25, 2013	65.18	65.41	65.13	65.41	17,800	65.21
Feb 22, 2013	65.13	65.20	65.13	65.19	16,800	64.99
Feb 21, 2013	65.11	65.18	65.11	65.14	10,800	64.94
Feb 20, 2013	65.06	65.06	64.99	65.05	15,000	64.85
Feb 19, 2013	65.10	65.10	65.00	65.08	23,300	64.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VGIT

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Interm-Tm Govt Bd Idx ETF (VGIT)