VGIT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 58.95 | 59.25 | 58.92 | 59.22 | -0.03 | -0.05% | 2,730,843 |
| Feb 28, 2025 | 59.15 | 59.28 | 59.07 | 59.25 | 0.22 | 0.37% | 5,322,258 |
| Feb 27, 2025 | 58.91 | 59.03 | 58.89 | 59.03 | -0.01 | -0.02% | 2,383,200 |
| Feb 26, 2025 | 58.91 | 59.07 | 58.85 | 59.04 | 0.11 | 0.19% | 3,458,100 |
| Feb 25, 2025 | 58.86 | 58.96 | 58.83 | 58.93 | 0.31 | 0.53% | 4,038,000 |
| Feb 24, 2025 | 58.47 | 58.64 | 58.46 | 58.62 | 0.09 | 0.15% | 1,521,500 |
| Feb 21, 2025 | 58.32 | 58.56 | 58.32 | 58.53 | 0.24 | 0.41% | 3,110,607 |
| Feb 20, 2025 | 58.26 | 58.32 | 58.26 | 58.29 | 0.08 | 0.14% | 2,389,746 |
| Feb 19, 2025 | 58.11 | 58.22 | 58.10 | 58.21 | 0.09 | 0.15% | 2,635,766 |
| Feb 18, 2025 | 58.20 | 58.24 | 58.11 | 58.12 | -0.17 | -0.29% | 1,908,312 |
| Feb 14, 2025 | 58.33 | 58.39 | 58.29 | 58.29 | 0.18 | 0.31% | 1,262,346 |
| Feb 13, 2025 | 58.05 | 58.16 | 58.04 | 58.11 | 0.25 | 0.43% | 1,612,800 |
| Feb 12, 2025 | 57.85 | 57.88 | 57.79 | 57.86 | -0.29 | -0.50% | 2,021,200 |
| Feb 11, 2025 | 58.14 | 58.17 | 58.10 | 58.15 | -0.07 | -0.12% | 3,094,800 |
| Feb 10, 2025 | 58.27 | 58.32 | 58.20 | 58.22 | 0.00 | 0.00% | 4,133,312 |
| Feb 7, 2025 | 58.23 | 58.27 | 58.15 | 58.22 | -0.15 | -0.26% | 2,954,300 |
| Feb 6, 2025 | 58.38 | 58.42 | 58.32 | 58.37 | -0.05 | -0.09% | 3,289,347 |
| Feb 5, 2025 | 58.36 | 58.50 | 58.35 | 58.42 | 0.21 | 0.36% | 2,643,450 |
| Feb 4, 2025 | 58.06 | 58.23 | 58.05 | 58.21 | 0.08 | 0.14% | 2,457,700 |
| Feb 3, 2025 | 58.19 | 58.32 | 58.05 | 58.13 | -0.20 | -0.34% | 2,505,233 |
| Jan 31, 2025 | 58.37 | 58.43 | 58.22 | 58.33 | -0.02 | -0.03% | 2,159,200 |
| Jan 30, 2025 | 58.34 | 58.41 | 58.31 | 58.35 | 0.09 | 0.15% | 1,991,000 |
| Jan 29, 2025 | 58.36 | 58.38 | 58.15 | 58.26 | -0.06 | -0.10% | 1,629,163 |
| Jan 28, 2025 | 58.22 | 58.33 | 58.19 | 58.32 | 0.01 | 0.02% | 2,001,225 |
| Jan 27, 2025 | 58.30 | 58.34 | 58.20 | 58.31 | 0.25 | 0.43% | 2,274,628 |
| Jan 24, 2025 | 57.97 | 58.11 | 57.95 | 58.06 | 0.12 | 0.21% | 2,110,800 |
| Jan 23, 2025 | 57.87 | 57.98 | 57.87 | 57.94 | -0.08 | -0.14% | 2,626,649 |
| Jan 22, 2025 | 58.11 | 58.11 | 57.98 | 58.02 | -0.11 | -0.19% | 4,416,500 |
| Jan 21, 2025 | 58.14 | 58.14 | 58.05 | 58.13 | 0.12 | 0.21% | 2,949,028 |
| Jan 17, 2025 | 58.06 | 58.08 | 57.98 | 58.01 | -0.02 | -0.03% | 2,344,900 |
| Jan 16, 2025 | 57.86 | 58.08 | 57.81 | 58.03 | 0.14 | 0.24% | 4,028,364 |
| Jan 15, 2025 | 57.87 | 57.92 | 57.81 | 57.89 | 0.42 | 0.73% | 2,688,741 |
| Jan 14, 2025 | 57.48 | 57.52 | 57.43 | 57.47 | 0.03 | 0.05% | 3,060,444 |
| Jan 13, 2025 | 57.49 | 57.51 | 57.40 | 57.44 | -0.07 | -0.12% | 3,814,300 |
| Jan 10, 2025 | 57.65 | 57.68 | 57.47 | 57.51 | -0.33 | -0.57% | 4,212,247 |
| Jan 8, 2025 | 57.73 | 57.85 | 57.73 | 57.84 | 0.08 | 0.14% | 1,911,734 |
| Jan 7, 2025 | 57.88 | 57.91 | 57.72 | 57.76 | -0.17 | -0.29% | 2,240,846 |
| Jan 6, 2025 | 57.90 | 57.94 | 57.83 | 57.93 | -0.02 | -0.03% | 2,439,900 |
| Jan 3, 2025 | 58.05 | 58.08 | 57.92 | 57.95 | -0.06 | -0.10% | 4,397,100 |
| Jan 2, 2025 | 58.05 | 58.12 | 57.92 | 58.01 | 0.01 | 0.02% | 3,199,539 |
| Dec 31, 2024 | 58.09 | 58.12 | 57.94 | 58.00 | -0.02 | -0.03% | 2,890,416 |
| Dec 30, 2024 | 57.97 | 58.04 | 57.97 | 58.02 | 0.24 | 0.42% | 4,254,400 |
| Dec 27, 2024 | 57.84 | 57.90 | 57.77 | 57.78 | -0.07 | -0.12% | 2,871,011 |
| Dec 26, 2024 | 57.68 | 57.86 | 57.68 | 57.85 | 0.04 | 0.07% | 2,608,415 |
| Dec 24, 2024 | 57.70 | 57.81 | 57.70 | 57.81 | -0.16 | -0.28% | 1,441,700 |
| Dec 23, 2024 | 58.09 | 58.12 | 57.95 | 57.97 | -0.18 | -0.31% | 3,306,800 |
| Dec 20, 2024 | 58.22 | 58.26 | 58.12 | 58.15 | 0.15 | 0.26% | 3,891,600 |
| Dec 19, 2024 | 58.04 | 58.08 | 57.94 | 58.00 | -0.08 | -0.14% | 3,344,432 |
| Dec 18, 2024 | 58.45 | 58.51 | 58.06 | 58.08 | -0.36 | -0.62% | 3,675,745 |
| Dec 17, 2024 | 58.42 | 58.50 | 58.42 | 58.44 | -0.01 | -0.02% | 5,911,912 |