VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	60.01	60.20	60.00	60.19	-	0.38%	2,753,590
Feb 11, 2026	59.93	60.04	59.91	59.96	59.96	-0.20%	3,008,730
Feb 10, 2026	60.05	60.10	60.04	60.08	60.08	0.25%	2,311,921
Feb 9, 2026	59.90	59.94	59.86	59.93	59.93	0.05%	2,256,441
Feb 6, 2026	59.94	59.94	59.84	59.90	59.90	-0.05%	3,274,129
Feb 5, 2026	59.79	59.93	59.76	59.93	59.93	0.47%	3,775,917
Feb 4, 2026	59.61	59.69	59.60	59.65	59.65	-	3,060,495
Feb 3, 2026	59.58	59.66	59.57	59.65	59.65	0.03%	2,958,977
Feb 2, 2026	59.72	59.72	59.60	59.63	59.63	-0.45%	4,986,548
Jan 30, 2026	59.89	59.94	59.87	59.90	59.71	0.03%	3,245,793
Jan 29, 2026	59.80	59.92	59.79	59.88	59.69	0.12%	5,135,198
Jan 28, 2026	59.82	59.84	59.73	59.81	59.62	-0.05%	6,736,721
Jan 27, 2026	59.84	59.89	59.83	59.84	59.65	-0.02%	2,774,125
Jan 26, 2026	59.85	59.88	59.83	59.85	59.66	0.10%	2,879,922
Jan 23, 2026	59.74	59.81	59.72	59.79	59.60	0.08%	8,655,703
Jan 22, 2026	59.69	59.76	59.67	59.74	59.55	-0.05%	2,700,059
Jan 21, 2026	59.72	59.77	59.68	59.77	59.58	0.15%	2,906,568
Jan 20, 2026	59.70	59.74	59.66	59.68	59.49	-0.18%	3,807,011
Jan 16, 2026	59.91	59.92	59.77	59.79	59.60	-0.23%	3,178,769
Jan 15, 2026	60.01	60.02	59.92	59.93	59.74	-0.18%	12,187,920
Jan 14, 2026	59.99	60.08	59.99	60.04	59.85	0.13%	2,426,303
Jan 13, 2026	59.98	59.99	59.92	59.96	59.77	0.08%	24,697,761
Jan 12, 2026	59.88	59.95	59.87	59.91	59.72	-0.05%	3,385,397
Jan 9, 2026	59.93	59.99	59.88	59.94	59.75	-	3,800,655
Jan 8, 2026	59.95	59.98	59.93	59.94	59.75	-0.20%	2,703,147
Jan 7, 2026	60.08	60.08	60.00	60.06	59.87	0.08%	2,906,764
Jan 6, 2026	59.98	60.01	59.92	60.01	59.82	-0.02%	6,273,638
Jan 5, 2026	59.96	60.03	59.94	60.02	59.83	0.18%	4,242,476
Jan 2, 2026	59.98	59.98	59.88	59.91	59.72	-0.03%	2,266,278
Dec 31, 2025	59.98	60.03	59.92	59.93	59.74	-0.18%	3,163,334
Dec 30, 2025	60.02	60.08	60.01	60.04	59.85	-0.07%	3,033,716
Dec 29, 2025	60.04	60.08	60.01	60.08	59.89	0.13%	2,483,640
Dec 26, 2025	60.01	60.02	59.95	60.00	59.81	0.12%	2,020,171
Dec 24, 2025	59.86	59.93	59.85	59.93	59.74	0.17%	1,762,426
Dec 23, 2025	59.75	59.84	59.74	59.83	59.64	-0.08%	3,018,473
Dec 22, 2025	59.89	59.90	59.85	59.88	59.69	-0.08%	3,162,236
Dec 19, 2025	59.94	59.98	59.91	59.93	59.74	-0.15%	2,296,707
Dec 18, 2025	60.02	60.04	59.95	60.02	59.83	-0.13%	3,644,066
Dec 17, 2025	60.05	60.10	60.04	60.10	59.71	0.02%	2,983,848
Dec 16, 2025	59.98	60.11	59.97	60.09	59.70	0.17%	2,829,520
Dec 15, 2025	60.02	60.07	59.96	59.99	59.61	0.10%	2,683,511
Dec 12, 2025	59.92	59.96	59.91	59.93	59.55	-0.13%	2,759,065
Dec 11, 2025	60.10	60.12	59.99	60.01	59.63	0.03%	2,866,372
Dec 10, 2025	59.81	60.00	59.80	59.99	59.61	0.27%	4,670,313
Dec 9, 2025	59.96	59.96	59.81	59.83	59.45	-0.13%	2,398,232
Dec 8, 2025	59.97	59.97	59.82	59.91	59.53	-0.13%	2,295,273
Dec 5, 2025	60.09	60.09	59.97	59.99	59.61	-0.17%	2,775,161
Dec 4, 2025	60.13	60.14	60.05	60.09	59.70	-0.20%	1,882,700
Dec 3, 2025	60.20	60.24	60.14	60.21	59.82	0.13%	3,215,173
Dec 2, 2025	60.07	60.14	60.06	60.13	59.74	0.08%	2,467,185