VGIT(VGIT)
VGIT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $59.10 | $59.10 | $58.96 | $58.98 | 2.42M |
| 6/29/2026 | $59.13 | $59.17 | $59.11 | $59.17 | 2.62M |
| 6/26/2026 | $59.08 | $59.19 | $59.08 | $59.16 | 1.90M |
| 6/25/2026 | $59.08 | $59.14 | $59.03 | $59.05 | 1.67M |
| 6/24/2026 | $58.92 | $59.02 | $58.92 | $59.00 | 2.28M |
| 6/23/2026 | $58.77 | $58.81 | $58.74 | $58.76 | 2.34M |
| 6/22/2026 | $58.72 | $58.74 | $58.67 | $58.69 | 2.28M |
| 6/18/2026 | $58.86 | $58.94 | $58.82 | $58.84 | 2.16M |
| 6/17/2026 | $58.96 | $58.99 | $58.67 | $58.68 | 3.55M |
| 6/16/2026 | $58.91 | $59.02 | $58.90 | $58.98 | 2.36M |
| 6/15/2026 | $58.93 | $58.97 | $58.87 | $58.88 | 2.99M |
| 6/12/2026 | $58.82 | $58.86 | $58.75 | $58.82 | 3.84M |
| 6/11/2026 | $58.64 | $58.91 | $58.61 | $58.89 | 3.83M |
| 6/10/2026 | $58.66 | $58.69 | $58.57 | $58.59 | 5.06M |
| 6/9/2026 | $58.60 | $58.67 | $58.57 | $58.64 | 11.80M |
| 6/8/2026 | $58.64 | $58.66 | $58.52 | $58.53 | 2.49M |
| 6/5/2026 | $58.59 | $58.61 | $58.52 | $58.56 | 2.68M |
| 6/4/2026 | $58.83 | $58.86 | $58.78 | $58.80 | 2.16M |
| 6/3/2026 | $58.71 | $58.77 | $58.68 | $58.72 | 4.66M |
| 6/2/2026 | $58.86 | $58.87 | $58.79 | $58.83 | 4.24M |
| 6/1/2026 | $58.70 | $58.83 | $58.65 | $58.81 | 5.04M |
| 5/29/2026 | $59.08 | $59.14 | $59.04 | $59.09 | 2.72M |
| 5/28/2026 | $58.94 | $59.10 | $58.92 | $59.03 | 2.40M |
| 5/27/2026 | $58.95 | $59.01 | $58.93 | $58.95 | 2.57M |
| 5/26/2026 | $58.93 | $58.94 | $58.84 | $58.93 | 2.52M |
| 5/22/2026 | $58.82 | $58.82 | $58.63 | $58.73 | 3.78M |
| 5/21/2026 | $58.59 | $58.76 | $58.52 | $58.75 | 2.97M |
| 5/20/2026 | $58.47 | $58.77 | $58.46 | $58.72 | 4.35M |
| 5/19/2026 | $58.47 | $58.52 | $58.37 | $58.46 | 3.73M |
| 5/18/2026 | $58.66 | $58.73 | $58.55 | $58.62 | 5.37M |
| 5/15/2026 | $58.70 | $58.71 | $58.60 | $58.62 | 3.58M |
| 5/14/2026 | $59.05 | $59.07 | $58.92 | $58.92 | 2.79M |
| 5/13/2026 | $58.95 | $58.99 | $58.87 | $58.98 | 2.81M |
| 5/12/2026 | $59.00 | $59.00 | $58.95 | $58.97 | 2.12M |
| 5/11/2026 | $59.21 | $59.22 | $59.10 | $59.11 | 2.22M |
| 5/8/2026 | $59.28 | $59.31 | $59.23 | $59.24 | 2.60M |
| 5/7/2026 | $59.36 | $59.37 | $59.12 | $59.15 | 1.77M |
| 5/6/2026 | $59.24 | $59.29 | $59.21 | $59.26 | 2.63M |
| 5/5/2026 | $59.05 | $59.11 | $59.04 | $59.04 | 2.19M |
| 5/4/2026 | $59.09 | $59.10 | $58.91 | $59.01 | 2.12M |
| 5/1/2026 | $59.15 | $59.30 | $59.11 | $59.16 | 3.14M |
| 4/30/2026 | $59.34 | $59.37 | $59.28 | $59.29 | 3.12M |
| 4/29/2026 | $59.34 | $59.34 | $59.17 | $59.23 | 3.25M |
| 4/28/2026 | $59.43 | $59.46 | $59.39 | $59.44 | 2.39M |
| 4/27/2026 | $59.54 | $59.58 | $59.47 | $59.51 | 3.62M |
| 4/24/2026 | $59.44 | $59.60 | $59.41 | $59.58 | 5.08M |
| 4/23/2026 | $59.56 | $59.59 | $59.40 | $59.48 | 2.36M |
| 4/22/2026 | $59.62 | $59.63 | $59.54 | $59.56 | 5.00M |
| 4/21/2026 | $59.65 | $59.66 | $59.51 | $59.52 | 2.09M |
| 4/20/2026 | $59.75 | $59.75 | $59.66 | $59.72 | 1.80M |
| 4/17/2026 | $59.73 | $59.82 | $59.71 | $59.76 | 2.08M |
| 4/16/2026 | $59.62 | $59.62 | $59.50 | $59.53 | 2.24M |
| 4/15/2026 | $59.63 | $59.63 | $59.54 | $59.59 | 1.67M |
| 4/14/2026 | $59.51 | $59.67 | $59.49 | $59.66 | 2.79M |
| 4/13/2026 | $59.42 | $59.53 | $59.38 | $59.53 | 1.80M |
| 4/10/2026 | $59.50 | $59.51 | $59.41 | $59.43 | 2.07M |
| 4/9/2026 | $59.47 | $59.59 | $59.40 | $59.50 | 1.64M |
| 4/8/2026 | $59.61 | $59.61 | $59.45 | $59.49 | 2.34M |
| 4/7/2026 | $59.29 | $59.41 | $59.16 | $59.39 | 2.95M |
| 4/6/2026 | $59.27 | $59.34 | $59.22 | $59.28 | 2.52M |
| 4/2/2026 | $59.30 | $59.45 | $59.30 | $59.39 | 13.32M |