VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	59.96	60.02	59.94	60.00	-	-0.20%	670,177
Mar 4, 2026	60.21	60.22	60.11	60.12	60.12	-0.17%	2,437,104
Mar 3, 2026	60.06	60.28	60.04	60.22	60.22	-0.08%	3,877,976
Mar 2, 2026	60.41	60.41	60.20	60.27	60.27	-0.76%	3,343,305
Feb 27, 2026	60.69	60.76	60.66	60.73	60.56	0.30%	4,832,815
Feb 26, 2026	60.46	60.55	60.45	60.55	60.38	0.22%	2,339,766
Feb 25, 2026	60.40	60.46	60.39	60.42	60.25	-0.07%	2,019,794
Feb 24, 2026	60.47	60.50	60.42	60.46	60.29	-0.07%	2,628,030
Feb 23, 2026	60.36	60.52	60.35	60.50	60.33	0.30%	2,861,757
Feb 20, 2026	60.33	60.33	60.23	60.32	60.15	0.03%	2,029,117
Feb 19, 2026	60.25	60.33	60.25	60.30	60.13	0.05%	2,100,718
Feb 18, 2026	60.28	60.30	60.25	60.27	60.10	-0.13%	2,986,366
Feb 17, 2026	60.39	60.41	60.33	60.35	60.18	-0.07%	4,426,817
Feb 13, 2026	60.34	60.40	60.32	60.39	60.22	0.30%	3,037,142
Feb 12, 2026	60.01	60.21	60.00	60.21	60.04	0.42%	3,018,062
Feb 11, 2026	59.93	60.04	59.91	59.96	59.79	-0.20%	3,011,088
Feb 10, 2026	60.05	60.10	60.04	60.08	59.91	0.25%	2,314,567
Feb 9, 2026	59.90	59.94	59.86	59.93	59.76	0.05%	2,260,068
Feb 6, 2026	59.94	59.94	59.84	59.90	59.73	-0.05%	3,274,129
Feb 5, 2026	59.79	59.93	59.76	59.93	59.76	0.47%	3,775,917
Feb 4, 2026	59.61	59.69	59.60	59.65	59.48	-	3,060,495
Feb 3, 2026	59.58	59.66	59.57	59.65	59.48	0.03%	2,958,977
Feb 2, 2026	59.72	59.72	59.60	59.63	59.46	-0.45%	4,986,548
Jan 30, 2026	59.89	59.94	59.87	59.90	59.54	0.03%	3,245,793
Jan 29, 2026	59.80	59.92	59.79	59.88	59.52	0.12%	5,135,198
Jan 28, 2026	59.82	59.84	59.73	59.81	59.45	-0.05%	6,736,721
Jan 27, 2026	59.84	59.89	59.83	59.84	59.48	-0.02%	2,774,125
Jan 26, 2026	59.85	59.88	59.83	59.85	59.49	0.10%	2,879,922
Jan 23, 2026	59.74	59.81	59.72	59.79	59.43	0.08%	8,655,703
Jan 22, 2026	59.69	59.76	59.67	59.74	59.38	-0.05%	2,700,059
Jan 21, 2026	59.72	59.77	59.68	59.77	59.41	0.15%	2,906,568
Jan 20, 2026	59.70	59.74	59.66	59.68	59.32	-0.18%	3,807,011
Jan 16, 2026	59.91	59.92	59.77	59.79	59.43	-0.23%	3,178,769
Jan 15, 2026	60.01	60.02	59.92	59.93	59.57	-0.18%	12,187,920
Jan 14, 2026	59.99	60.08	59.99	60.04	59.68	0.13%	2,426,303
Jan 13, 2026	59.98	59.99	59.92	59.96	59.60	0.08%	24,697,761
Jan 12, 2026	59.88	59.95	59.87	59.91	59.55	-0.05%	3,385,397
Jan 9, 2026	59.93	59.99	59.88	59.94	59.58	-	3,800,655
Jan 8, 2026	59.95	59.98	59.93	59.94	59.58	-0.20%	2,703,147
Jan 7, 2026	60.08	60.08	60.00	60.06	59.70	0.08%	2,906,764
Jan 6, 2026	59.98	60.01	59.92	60.01	59.65	-0.02%	6,273,638
Jan 5, 2026	59.96	60.03	59.94	60.02	59.66	0.18%	4,242,476
Jan 2, 2026	59.98	59.98	59.88	59.91	59.55	-0.03%	2,266,278
Dec 31, 2025	59.98	60.03	59.92	59.93	59.57	-0.18%	3,163,334
Dec 30, 2025	60.02	60.08	60.01	60.04	59.68	-0.07%	3,033,716
Dec 29, 2025	60.04	60.08	60.01	60.08	59.72	0.13%	2,483,640
Dec 26, 2025	60.01	60.02	59.95	60.00	59.64	0.12%	2,020,171
Dec 24, 2025	59.86	59.93	59.85	59.93	59.57	0.17%	1,762,426
Dec 23, 2025	59.75	59.84	59.74	59.83	59.47	-0.08%	3,018,473
Dec 22, 2025	59.89	59.90	59.85	59.88	59.52	-0.08%	3,162,236