Vanguard Intermediate-Term Treasury ETF (VGIT)

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	59.98	60.01	59.91	59.99	-	-0.06%	5,036,959
Jan 5, 2026	59.96	60.03	59.94	60.02	60.02	0.18%	4,242,476
Jan 2, 2026	59.98	59.98	59.88	59.91	59.91	-0.03%	2,264,828
Dec 31, 2025	59.98	60.03	59.92	59.93	59.93	-0.18%	3,163,334
Dec 30, 2025	60.02	60.08	60.01	60.04	60.04	-0.07%	3,033,716
Dec 29, 2025	60.04	60.08	60.01	60.08	60.08	0.13%	2,483,640
Dec 26, 2025	60.01	60.02	59.95	60.00	60.00	0.12%	2,020,171
Dec 24, 2025	59.86	59.93	59.85	59.93	59.93	0.17%	1,762,426
Dec 23, 2025	59.75	59.84	59.74	59.83	59.83	-0.08%	3,018,473
Dec 22, 2025	59.89	59.90	59.85	59.88	59.88	-0.08%	3,162,236
Dec 19, 2025	59.94	59.98	59.91	59.93	59.93	-0.15%	2,296,707
Dec 18, 2025	60.02	60.04	59.95	60.02	60.02	-0.13%	3,644,066
Dec 17, 2025	60.05	60.10	60.04	60.10	59.91	0.02%	2,983,848
Dec 16, 2025	59.98	60.11	59.97	60.09	59.90	0.17%	2,829,520
Dec 15, 2025	60.02	60.07	59.96	59.99	59.80	0.10%	2,683,511
Dec 12, 2025	59.92	59.96	59.91	59.93	59.74	-0.13%	2,759,065
Dec 11, 2025	60.10	60.12	59.99	60.01	59.82	0.03%	2,866,372
Dec 10, 2025	59.81	60.00	59.80	59.99	59.80	0.27%	4,670,313
Dec 9, 2025	59.96	59.96	59.81	59.83	59.64	-0.13%	2,398,232
Dec 8, 2025	59.97	59.97	59.82	59.91	59.72	-0.13%	2,295,273
Dec 5, 2025	60.09	60.09	59.97	59.99	59.80	-0.17%	2,775,161
Dec 4, 2025	60.13	60.14	60.05	60.09	59.90	-0.20%	1,882,700
Dec 3, 2025	60.20	60.24	60.14	60.21	60.02	0.13%	3,215,173
Dec 2, 2025	60.07	60.14	60.06	60.13	59.94	0.08%	2,467,185
Dec 1, 2025	60.13	60.14	60.06	60.08	59.89	-0.63%	4,320,048
Nov 28, 2025	60.54	60.54	60.43	60.46	60.08	-0.13%	988,225
Nov 26, 2025	60.48	60.54	60.41	60.54	60.16	0.03%	2,001,492
Nov 25, 2025	60.44	60.56	60.43	60.52	60.14	0.20%	2,431,333
Nov 24, 2025	60.38	60.42	60.33	60.40	60.02	0.07%	1,794,308
Nov 21, 2025	60.36	60.38	60.26	60.36	59.98	0.25%	2,471,851
Nov 20, 2025	60.14	60.25	60.11	60.21	59.83	0.18%	2,273,162
Nov 19, 2025	60.17	60.19	60.07	60.10	59.72	-0.05%	2,562,769
Nov 18, 2025	60.18	60.22	60.05	60.13	59.75	0.17%	2,378,867
Nov 17, 2025	60.03	60.06	60.00	60.03	59.65	0.05%	1,820,239
Nov 14, 2025	60.18	60.20	59.98	60.00	59.62	-0.10%	3,006,047
Nov 13, 2025	60.04	60.12	60.03	60.06	59.68	-0.18%	2,425,146
Nov 12, 2025	60.15	60.20	60.12	60.17	59.79	-	2,010,344
Nov 11, 2025	60.14	60.18	60.10	60.17	59.79	0.23%	1,603,740
Nov 10, 2025	60.04	60.07	60.00	60.03	59.65	-0.12%	1,928,465
Nov 7, 2025	60.04	60.18	60.04	60.10	59.72	0.05%	2,468,384
Nov 6, 2025	60.00	60.10	60.00	60.07	59.69	0.38%	2,458,599
Nov 5, 2025	59.97	59.98	59.83	59.84	59.46	-0.32%	2,394,065
Nov 4, 2025	60.01	60.06	60.00	60.03	59.65	0.10%	2,171,573
Nov 3, 2025	59.95	60.02	59.92	59.97	59.59	-0.35%	3,101,066
Oct 31, 2025	60.18	60.21	60.14	60.18	59.61	0.08%	2,936,177
Oct 30, 2025	60.07	60.20	60.05	60.13	59.56	-0.05%	2,295,541
Oct 29, 2025	60.44	60.44	60.15	60.16	59.59	-0.50%	3,570,016
Oct 28, 2025	60.40	60.48	60.39	60.46	59.89	0.07%	2,606,417
Oct 27, 2025	60.38	60.43	60.32	60.42	59.85	-0.05%	2,066,818
Oct 24, 2025	60.46	60.47	60.38	60.45	59.88	0.08%	2,381,092

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.