VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	59.43	59.53	59.38	59.50	59.50	0.25%	1,564,968
Apr 24, 2025	59.28	59.36	59.24	59.35	59.35	0.39%	1,966,019
Apr 23, 2025	59.40	59.48	59.07	59.12	59.12	-0.02%	4,258,199
Apr 22, 2025	59.22	59.24	59.13	59.13	59.13	-0.03%	3,225,820
Apr 21, 2025	59.22	59.38	59.14	59.15	59.15	-0.24%	2,934,633
Apr 17, 2025	59.35	59.41	59.24	59.29	59.29	-0.12%	2,186,186
Apr 16, 2025	59.23	59.41	59.16	59.36	59.36	0.37%	2,516,501
Apr 15, 2025	59.05	59.26	59.05	59.14	59.14	0.17%	6,416,964
Apr 14, 2025	58.85	59.08	58.83	59.04	59.04	0.65%	3,500,506
Apr 11, 2025	58.73	58.78	58.42	58.66	58.66	-0.49%	6,554,611
Apr 10, 2025	59.11	59.24	58.92	58.95	58.95	-0.20%	6,473,778
Apr 9, 2025	59.06	59.20	58.67	59.07	59.07	-0.44%	10,769,471
Apr 8, 2025	59.20	59.55	59.20	59.33	59.33	-0.24%	16,281,162
Apr 7, 2025	59.94	60.02	59.37	59.47	59.47	-0.72%	10,466,526
Apr 4, 2025	60.21	60.36	59.89	59.90	59.90	0.15%	6,485,611
Apr 3, 2025	59.81	59.93	59.72	59.81	59.81	0.91%	4,306,547
Apr 2, 2025	59.47	59.48	59.15	59.27	59.27	-0.10%	1,978,324
Apr 1, 2025	59.27	59.43	59.27	59.33	59.33	-0.12%	3,642,449
Mar 31, 2025	59.46	59.49	59.29	59.40	59.20	0.17%	2,896,147
Mar 28, 2025	59.15	59.33	59.13	59.30	59.10	0.58%	1,940,118
Mar 27, 2025	58.95	59.00	58.91	58.96	58.77	-0.02%	2,590,958
Mar 26, 2025	58.98	59.02	58.91	58.97	58.78	-0.12%	3,168,541
Mar 25, 2025	58.97	59.08	58.96	59.04	58.85	0.17%	2,864,684
Mar 24, 2025	59.09	59.09	58.94	58.94	58.75	-0.42%	2,409,100
Mar 21, 2025	59.28	59.33	59.18	59.19	59.00	-	1,603,612
Mar 20, 2025	59.33	59.35	59.14	59.19	59.00	0.10%	1,294,320
Mar 19, 2025	58.92	59.15	58.86	59.13	58.94	0.25%	2,059,937
Mar 18, 2025	58.88	59.05	58.88	58.98	58.79	0.10%	1,781,418
Mar 17, 2025	58.98	59.06	58.89	58.92	58.73	-	2,195,024
Mar 14, 2025	59.00	59.02	58.91	58.92	58.73	-0.29%	2,796,158
Mar 13, 2025	58.87	59.12	58.82	59.09	58.90	0.29%	13,341,177
Mar 12, 2025	58.92	59.02	58.89	58.92	58.73	-0.20%	8,672,872
Mar 11, 2025	59.18	59.30	58.99	59.04	58.85	-0.24%	8,822,370
Mar 10, 2025	59.11	59.24	59.08	59.18	58.99	0.51%	11,351,178
Mar 7, 2025	59.13	59.16	58.81	58.88	58.69	-0.07%	2,612,990
Mar 6, 2025	58.90	58.99	58.76	58.92	58.73	0.02%	2,702,445
Mar 5, 2025	59.18	59.22	58.90	58.91	58.72	-0.39%	7,779,478
Mar 4, 2025	59.31	59.44	59.07	59.14	58.95	-0.14%	3,282,688
Mar 3, 2025	58.95	59.25	58.92	59.22	59.03	-0.05%	2,737,915
Feb 28, 2025	59.15	59.28	59.07	59.25	58.88	0.37%	5,322,258
Feb 27, 2025	58.91	59.03	58.89	59.03	58.66	-0.02%	2,383,172
Feb 26, 2025	58.91	59.07	58.85	59.04	58.67	0.19%	3,458,090
Feb 25, 2025	58.86	58.96	58.83	58.93	58.56	0.53%	4,037,970
Feb 24, 2025	58.47	58.64	58.46	58.62	58.26	0.15%	1,521,483
Feb 21, 2025	58.32	58.56	58.32	58.53	58.17	0.41%	3,110,607
Feb 20, 2025	58.26	58.32	58.26	58.29	57.93	0.14%	2,389,746
Feb 19, 2025	58.11	58.22	58.10	58.21	57.85	0.15%	2,635,766
Feb 18, 2025	58.20	58.24	58.11	58.12	57.76	-0.29%	1,908,312
Feb 14, 2025	58.33	58.39	58.29	58.29	57.93	0.31%	1,262,346
Feb 13, 2025	58.05	58.16	58.04	58.11	57.75	0.43%	1,612,764