VGIT - Vanguard Intmdt-Term Trs ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201862.6062.7162.6062.6662.66262,400
Feb 22, 201862.5362.5762.4862.5362.53391,600
Feb 21, 201862.5662.6062.4062.4562.4559,700
Feb 20, 201862.5062.5762.4662.5562.5568,700
Feb 16, 201862.6362.6662.5762.5962.59272,800
Feb 15, 201862.4662.5762.4662.4862.48122,600
Feb 14, 201862.6362.6362.4462.5062.50117,700
Feb 13, 201862.7262.8262.7262.7962.7994,200
Feb 12, 201862.7262.7962.6862.7062.70255,700
Feb 09, 201862.7063.0262.6762.7662.76175,400
Feb 08, 201862.6462.8862.5862.7962.79181,200
Feb 07, 201862.8662.9062.6562.7162.71118,500
Feb 06, 201863.0063.0762.8262.8262.82372,300
Feb 05, 201862.6763.0962.6263.0163.01247,000
Feb 02, 201862.6762.7162.5762.6562.65309,100
Feb 01, 201862.9262.9362.7162.7162.71330,100
Feb 01, 20180.09 Dividend
Jan 31, 201863.0763.1062.9363.0162.92398,100
Jan 30, 201863.1163.1363.0163.0662.97173,100
Jan 29, 201863.0863.1563.0363.1363.04127,800
Jan 26, 201863.2863.2863.1663.2063.11105,900
Jan 25, 201863.2063.3663.1763.3563.26196,500
Jan 24, 201863.3063.3163.2263.2863.19161,000
Jan 23, 201863.3363.3663.2863.3663.27125,500
Jan 22, 201863.2563.3263.2063.2363.14312,800
Jan 19, 201863.3363.3363.2263.2263.13117,000
Jan 18, 201863.3563.3863.3263.3363.24198,200
Jan 17, 201863.4763.5163.4263.4563.36168,100
Jan 16, 201863.6063.6063.4763.5163.42230,500
Jan 12, 201863.4763.5563.4763.5463.45127,700
Jan 11, 201863.5363.6363.5063.5963.50171,100
Jan 10, 201863.4963.5763.4263.5763.48113,500
Jan 09, 201863.6863.6863.5463.5563.46140,200
Jan 08, 201863.7463.7663.6863.7063.61167,700
Jan 05, 201863.8063.8063.7063.7463.65133,900
Jan 04, 201863.7063.8063.7063.7863.69122,900
Jan 03, 201863.8563.8963.7963.8363.74372,100
Jan 02, 201863.8863.8963.7263.8163.72239,400
Dec 29, 201763.8963.9763.8963.9463.85175,700
Dec 28, 201763.8963.8963.8263.8863.79166,700
Dec 27, 201763.8163.9563.7863.9263.83103,500
Dec 26, 201763.7363.8063.7363.7763.68120,500
Dec 26, 20170.105 Dividend
Dec 22, 201763.8063.8563.7763.8263.62611,400
Dec 21, 201763.8063.8563.7663.8263.62340,100
Dec 20, 201763.7863.9063.7863.8263.6297,600
Dec 19, 201763.9964.0063.8563.9263.72250,300
Dec 18, 201764.0964.1664.0564.0863.88148,800
Dec 15, 201764.1064.1964.0464.1363.93384,800
Dec 14, 201764.1464.2264.0764.1863.98221,400
Dec 13, 201764.1064.2364.0364.2364.03189,500
Dec 12, 201764.0264.0663.9664.0363.83135,400
Dec 11, 201764.0964.1664.0564.0763.87104,200
Dec 08, 201764.1664.1964.0664.0863.8869,400
Dec 07, 201764.1564.2264.0764.1163.91106,500
Dec 06, 201764.2064.2464.1764.1963.9972,100
Dec 05, 201764.0164.1063.9864.1063.90106,200
Dec 04, 201764.0464.0963.9964.0763.87123,000
Dec 01, 201764.0664.3063.9264.1463.94131,700
Dec 01, 20170.095 Dividend
Nov 30, 201764.2264.2664.0664.1263.83107,900
Nov 29, 201764.2464.2964.1964.2363.94110,600
Nov 28, 201764.4164.4564.3264.3764.08165,000
Nov 27, 201764.3564.4064.3064.3864.0971,600
Nov 24, 201764.3664.3764.3364.3464.0524,500
Nov 22, 201764.2564.4164.2564.3664.0763,600
Nov 21, 201764.2864.3164.1864.2363.94117,400
Nov 20, 201764.2764.3364.1964.2463.95127,600
Nov 17, 201764.3564.3764.2964.3364.0476,400
Nov 16, 201764.3164.3564.2864.2964.00483,000
Nov 15, 201764.3864.4364.2964.4064.1159,200
Nov 14, 201764.1864.3064.1864.2863.9959,800
Nov 13, 201764.2564.3264.2064.2163.9281,200
Nov 10, 201764.3164.3664.2364.2563.9679,800
Nov 09, 201764.3564.5064.3464.4564.1672,000
Nov 08, 201764.5064.5564.4264.4564.1671,000
Nov 07, 201764.4964.5264.4564.4864.1973,700
Nov 06, 201764.4864.5464.4664.4864.1991,900
Nov 03, 201764.4664.4864.3864.4764.1876,800
Nov 02, 201764.4064.4764.3564.4264.131,486,800
Nov 01, 201764.3164.4564.3064.3164.0280,500
Nov 01, 20170.09 Dividend
Oct 31, 201764.4564.5264.4364.4464.0674,400
Oct 30, 201764.3964.5064.3964.4864.10103,000
Oct 27, 201764.2564.3564.2264.3363.9583,900
Oct 26, 201764.3264.3364.1864.2263.8490,200
Oct 25, 201764.2264.3164.1864.2663.8899,500
Oct 24, 201764.3364.3864.3064.3163.9375,300
Oct 23, 201764.3764.4564.3764.4064.02148,300
Oct 20, 201764.3964.4464.3564.3964.0190,500
Oct 19, 201764.5564.6464.5064.5464.1680,300
Oct 18, 201764.4364.5264.4364.4764.0972,900
Oct 17, 201764.5364.5864.4864.5764.1980,500
Oct 16, 201764.6464.6764.5464.5764.1996,300
Oct 13, 201764.7264.7464.6564.7264.3482,100
Oct 12, 201764.5764.5964.5264.5964.2181,500
Oct 11, 201764.5764.5964.5064.5264.1474,100
Oct 10, 201764.4964.6164.4964.5464.16879,200
Oct 09, 201764.4964.5464.4664.4864.10120,500
Oct 06, 201764.4064.5364.3264.4564.07103,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...