VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	58.22	58.26	58.12	58.15	58.15	0.26%	3,891,598
Dec 19, 2024	58.04	58.08	57.94	58.00	58.00	-0.14%	3,344,432
Dec 18, 2024	58.45	58.51	58.06	58.08	58.08	-0.62%	3,675,745
Dec 17, 2024	58.42	58.50	58.42	58.44	58.44	-0.02%	5,911,912
Dec 16, 2024	58.49	58.52	58.41	58.45	58.45	0.03%	1,751,616
Dec 13, 2024	58.55	58.56	58.41	58.43	58.43	-0.31%	1,701,767
Dec 12, 2024	58.71	58.75	58.59	58.61	58.61	-0.22%	3,933,841
Dec 11, 2024	58.93	58.97	58.73	58.74	58.74	-0.15%	2,128,025
Dec 10, 2024	58.83	58.87	58.79	58.83	58.83	-0.15%	1,856,696
Dec 9, 2024	58.99	59.00	58.91	58.92	58.92	-0.20%	2,304,742
Dec 6, 2024	59.08	59.10	58.96	59.04	59.04	0.24%	2,191,186
Dec 5, 2024	58.79	58.91	58.78	58.90	58.90	-0.02%	3,337,571
Dec 4, 2024	58.67	58.92	58.65	58.91	58.91	0.27%	2,990,970
Dec 3, 2024	58.88	58.91	58.73	58.75	58.75	-0.14%	2,499,231
Dec 2, 2024	58.73	58.89	58.66	58.83	58.83	-0.34%	2,637,993
Nov 29, 2024	59.01	59.04	58.96	59.03	58.85	0.31%	959,040
Nov 27, 2024	58.86	58.93	58.79	58.85	58.67	0.27%	1,597,454
Nov 26, 2024	58.69	58.70	58.61	58.69	58.51	-0.10%	2,290,221
Nov 25, 2024	58.72	58.76	58.62	58.75	58.57	0.69%	2,768,985
Nov 22, 2024	58.40	58.41	58.33	58.35	58.17	0.02%	3,188,064
Nov 21, 2024	58.40	58.49	58.30	58.34	58.16	-0.07%	1,864,816
Nov 20, 2024	58.33	58.46	58.33	58.38	58.20	-0.10%	2,364,176
Nov 19, 2024	58.48	58.51	58.43	58.44	58.26	0.12%	3,387,492
Nov 18, 2024	58.28	58.39	58.23	58.37	58.19	0.14%	1,233,749
Nov 15, 2024	58.15	58.40	58.07	58.29	58.11	0.14%	2,154,802
Nov 14, 2024	58.33	58.40	58.16	58.21	58.03	-0.10%	2,311,342
Nov 13, 2024	58.45	58.45	58.21	58.27	58.09	0.07%	2,361,669
Nov 12, 2024	58.32	58.39	58.19	58.23	58.05	-0.39%	2,000,498
Nov 11, 2024	58.44	58.47	58.40	58.46	58.28	-0.22%	1,520,714
Nov 8, 2024	58.61	58.72	58.54	58.59	58.41	0.02%	7,186,276
Nov 7, 2024	58.41	58.62	58.39	58.58	58.40	0.57%	1,829,522
Nov 6, 2024	58.16	58.36	58.15	58.25	58.07	-0.60%	2,965,902
Nov 5, 2024	58.57	58.64	58.40	58.60	58.42	-0.02%	5,830,980
Nov 4, 2024	58.69	58.73	58.53	58.61	58.43	0.33%	1,861,772
Nov 1, 2024	58.68	58.74	58.40	58.42	58.24	-0.65%	1,915,778
Oct 31, 2024	58.75	58.86	58.64	58.80	58.43	-0.05%	2,990,099
Oct 30, 2024	58.99	59.08	58.80	58.83	58.46	-0.17%	4,944,720
Oct 29, 2024	58.73	58.94	58.71	58.93	58.56	0.07%	2,449,424
Oct 28, 2024	58.99	59.01	58.82	58.89	58.52	-0.19%	1,616,628
Oct 25, 2024	59.17	59.18	58.96	59.00	58.63	-0.14%	1,377,611
Oct 24, 2024	59.04	59.15	59.00	59.08	58.71	0.12%	2,266,136
Oct 23, 2024	58.99	59.04	58.94	59.01	58.64	-0.19%	2,907,867
Oct 22, 2024	59.21	59.23	59.08	59.12	58.75	-0.08%	2,811,359
Oct 21, 2024	59.31	59.33	59.15	59.17	58.80	-0.47%	1,640,519
Oct 18, 2024	59.47	59.50	59.43	59.45	59.08	0.12%	2,810,834
Oct 17, 2024	59.40	59.42	59.34	59.38	59.01	-0.32%	2,872,926
Oct 16, 2024	59.60	59.62	59.54	59.57	59.20	0.10%	1,410,436
Oct 15, 2024	59.49	59.53	59.46	59.51	59.14	0.34%	1,604,720
Oct 14, 2024	59.24	59.33	59.21	59.31	58.94	-0.15%	1,065,386
Oct 11, 2024	59.37	59.45	59.32	59.40	59.03	0.05%	1,709,181
Oct 10, 2024	59.35	59.40	59.22	59.37	59.00	0.05%	9,866,802
Oct 9, 2024	59.40	59.43	59.32	59.34	58.97	-0.25%	6,865,161
Oct 8, 2024	59.40	59.49	59.38	59.49	59.12	0.08%	2,246,934
Oct 7, 2024	59.41	59.50	59.41	59.44	59.07	-0.29%	2,687,259
Oct 4, 2024	59.68	59.77	59.58	59.61	59.24	-0.82%	2,205,236
Oct 3, 2024	60.19	60.21	60.06	60.10	59.73	-0.33%	3,736,295
Oct 2, 2024	60.24	60.33	60.20	60.30	59.92	-0.17%	2,568,610
Oct 1, 2024	60.39	60.53	60.36	60.40	60.02	-0.03%	3,022,667
Sep 30, 2024	60.54	60.54	60.36	60.42	59.87	-0.28%	4,732,091
Sep 27, 2024	60.50	60.60	60.47	60.59	60.03	0.33%	1,617,602
Sep 26, 2024	60.48	60.50	60.35	60.39	59.84	-0.12%	1,907,836
Sep 25, 2024	60.56	60.56	60.46	60.46	59.91	-0.28%	1,787,357
Sep 24, 2024	60.45	60.64	60.42	60.63	60.07	0.15%	1,570,510
Sep 23, 2024	60.50	60.59	60.39	60.54	59.98	-0.05%	2,391,652
Sep 20, 2024	60.50	60.63	60.43	60.57	60.01	0.02%	5,692,562
Sep 19, 2024	60.48	60.57	60.46	60.56	60.00	-0.02%	2,770,866
Sep 18, 2024	60.63	60.80	60.55	60.57	60.01	-0.23%	1,705,449
Sep 17, 2024	60.76	60.78	60.68	60.71	60.15	-0.15%	1,892,032
Sep 16, 2024	60.76	60.82	60.71	60.80	60.24	0.15%	3,288,814
Sep 13, 2024	60.75	60.76	60.66	60.71	60.15	0.20%	3,176,572
Sep 12, 2024	60.62	60.68	60.51	60.59	60.03	-0.08%	4,638,095
Sep 11, 2024	60.59	60.80	60.56	60.64	60.08	-0.12%	3,817,982
Sep 10, 2024	60.51	60.73	60.50	60.71	60.15	0.33%	2,586,419
Sep 9, 2024	60.44	60.55	60.39	60.51	59.95	0.05%	1,766,169
Sep 6, 2024	60.40	60.66	60.27	60.48	59.92	0.23%	2,176,184
Sep 5, 2024	60.39	60.41	60.22	60.34	59.79	0.12%	5,938,092
Sep 4, 2024	60.05	60.28	60.05	60.27	59.72	0.45%	1,828,401
Sep 3, 2024	59.97	60.05	59.92	60.00	59.45	0.10%	1,712,454
Aug 30, 2024	60.05	60.10	59.92	59.94	59.21	-0.20%	1,842,789
Aug 29, 2024	60.04	60.08	59.99	60.06	59.33	-0.10%	2,887,898
Aug 28, 2024	60.14	60.19	60.10	60.12	59.39	-0.03%	2,237,258
Aug 27, 2024	60.02	60.16	60.02	60.14	59.40	0.05%	1,267,987
Aug 26, 2024	60.25	60.25	60.11	60.11	59.38	-0.10%	1,035,304
Aug 23, 2024	60.03	60.20	59.97	60.17	59.43	0.40%	1,394,712
Aug 22, 2024	60.03	60.04	59.89	59.93	59.20	-0.37%	1,365,432
Aug 21, 2024	60.09	60.25	59.99	60.15	59.41	0.20%	1,694,337
Aug 20, 2024	59.97	60.03	59.93	60.03	59.30	0.32%	2,755,586
Aug 19, 2024	59.79	59.91	59.79	59.84	59.11	0.05%	1,561,994
Aug 16, 2024	59.81	59.83	59.69	59.81	59.08	0.15%	1,290,318
Aug 15, 2024	59.67	59.75	59.63	59.72	58.99	-0.52%	2,358,886
Aug 14, 2024	59.97	60.10	59.96	60.03	59.30	0.05%	2,402,683
Aug 13, 2024	59.98	60.00	59.92	60.00	59.27	0.33%	1,817,889
Aug 12, 2024	59.62	59.83	59.60	59.80	59.07	0.22%	2,171,475
Aug 9, 2024	59.75	59.75	59.63	59.67	58.94	0.20%	1,780,262
Aug 8, 2024	59.48	59.57	59.45	59.55	58.82	-0.18%	1,627,179
Aug 7, 2024	59.68	59.73	59.57	59.66	58.93	-0.22%	2,189,588
Aug 6, 2024	60.04	60.05	59.74	59.79	59.06	-0.58%	2,436,098
Aug 5, 2024	60.48	60.55	59.99	60.14	59.40	-	2,568,489
Aug 2, 2024	59.90	60.17	59.88	60.14	59.40	1.16%	2,626,457
Aug 1, 2024	59.31	59.50	59.31	59.45	58.72	0.05%	2,014,100