Vanguard Intermediate-Term Treasury ETF (VGIT)
NASDAQ: VGIT · Real-Time Price · USD
58.01
-0.02 (-0.03%)
At close: Jan 17, 2025, 4:00 PM
57.97
-0.04 (-0.07%)
After-hours: Jan 17, 2025, 4:33 PM EST
VGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 58.06 | 58.08 | 57.98 | 58.01 | 58.01 | -0.03% | 2,344,867 |
| Jan 16, 2025 | 57.86 | 58.08 | 57.81 | 58.03 | 58.03 | 0.24% | 4,028,364 |
| Jan 15, 2025 | 57.87 | 57.92 | 57.81 | 57.89 | 57.89 | 0.73% | 2,688,741 |
| Jan 14, 2025 | 57.48 | 57.52 | 57.43 | 57.47 | 57.47 | 0.05% | 3,060,444 |
| Jan 13, 2025 | 57.49 | 57.51 | 57.40 | 57.44 | 57.44 | -0.12% | 3,814,256 |
| Jan 10, 2025 | 57.65 | 57.68 | 57.47 | 57.51 | 57.51 | -0.57% | 4,212,247 |
| Jan 8, 2025 | 57.73 | 57.85 | 57.73 | 57.84 | 57.84 | 0.14% | 1,911,734 |
| Jan 7, 2025 | 57.88 | 57.91 | 57.72 | 57.76 | 57.76 | -0.29% | 2,240,846 |
| Jan 6, 2025 | 57.90 | 57.94 | 57.83 | 57.93 | 57.93 | -0.03% | 2,439,858 |
| Jan 3, 2025 | 58.05 | 58.08 | 57.92 | 57.95 | 57.95 | -0.10% | 4,397,080 |
| Jan 2, 2025 | 58.05 | 58.12 | 57.92 | 58.01 | 58.01 | 0.02% | 3,199,539 |
| Dec 31, 2024 | 58.09 | 58.12 | 57.94 | 58.00 | 58.00 | -0.03% | 2,890,416 |
| Dec 30, 2024 | 57.97 | 58.04 | 57.97 | 58.02 | 58.02 | 0.42% | 4,254,380 |
| Dec 27, 2024 | 57.84 | 57.90 | 57.77 | 57.78 | 57.78 | -0.12% | 2,871,011 |
| Dec 26, 2024 | 57.68 | 57.86 | 57.68 | 57.85 | 57.85 | 0.07% | 2,608,415 |
| Dec 24, 2024 | 57.70 | 57.81 | 57.70 | 57.81 | 57.81 | -0.28% | 1,441,650 |
| Dec 23, 2024 | 58.09 | 58.12 | 57.95 | 57.97 | 57.78 | -0.31% | 3,306,800 |
| Dec 20, 2024 | 58.22 | 58.26 | 58.12 | 58.15 | 57.96 | 0.26% | 3,891,598 |
| Dec 19, 2024 | 58.04 | 58.08 | 57.94 | 58.00 | 57.81 | -0.14% | 3,344,432 |
| Dec 18, 2024 | 58.45 | 58.51 | 58.06 | 58.08 | 57.89 | -0.62% | 3,675,745 |
| Dec 17, 2024 | 58.42 | 58.50 | 58.42 | 58.44 | 58.25 | -0.02% | 5,911,912 |
| Dec 16, 2024 | 58.49 | 58.52 | 58.41 | 58.45 | 58.26 | 0.03% | 1,751,616 |
| Dec 13, 2024 | 58.55 | 58.56 | 58.41 | 58.43 | 58.24 | -0.31% | 1,701,767 |
| Dec 12, 2024 | 58.71 | 58.75 | 58.59 | 58.61 | 58.42 | -0.22% | 3,933,841 |
| Dec 11, 2024 | 58.93 | 58.97 | 58.73 | 58.74 | 58.55 | -0.15% | 2,128,025 |
| Dec 10, 2024 | 58.83 | 58.87 | 58.79 | 58.83 | 58.64 | -0.15% | 1,856,696 |
| Dec 9, 2024 | 58.99 | 59.00 | 58.91 | 58.92 | 58.73 | -0.20% | 2,304,742 |
| Dec 6, 2024 | 59.08 | 59.10 | 58.96 | 59.04 | 58.85 | 0.24% | 2,191,186 |
| Dec 5, 2024 | 58.79 | 58.91 | 58.78 | 58.90 | 58.71 | -0.02% | 3,337,571 |
| Dec 4, 2024 | 58.67 | 58.92 | 58.65 | 58.91 | 58.72 | 0.27% | 2,990,970 |
| Dec 3, 2024 | 58.88 | 58.91 | 58.73 | 58.75 | 58.56 | -0.14% | 2,499,231 |
| Dec 2, 2024 | 58.73 | 58.89 | 58.66 | 58.83 | 58.64 | -0.34% | 2,637,993 |
| Nov 29, 2024 | 59.01 | 59.04 | 58.96 | 59.03 | 58.66 | 0.31% | 959,040 |
| Nov 27, 2024 | 58.86 | 58.93 | 58.79 | 58.85 | 58.48 | 0.27% | 1,597,454 |
| Nov 26, 2024 | 58.69 | 58.70 | 58.61 | 58.69 | 58.32 | -0.10% | 2,290,221 |
| Nov 25, 2024 | 58.72 | 58.76 | 58.62 | 58.75 | 58.38 | 0.69% | 2,768,985 |
| Nov 22, 2024 | 58.40 | 58.41 | 58.33 | 58.35 | 57.98 | 0.02% | 3,188,064 |
| Nov 21, 2024 | 58.40 | 58.49 | 58.30 | 58.34 | 57.97 | -0.07% | 1,864,816 |
| Nov 20, 2024 | 58.33 | 58.46 | 58.33 | 58.38 | 58.01 | -0.10% | 2,364,176 |
| Nov 19, 2024 | 58.48 | 58.51 | 58.43 | 58.44 | 58.07 | 0.12% | 3,387,492 |
| Nov 18, 2024 | 58.28 | 58.39 | 58.23 | 58.37 | 58.00 | 0.14% | 1,233,749 |
| Nov 15, 2024 | 58.15 | 58.40 | 58.07 | 58.29 | 57.92 | 0.14% | 2,154,802 |
| Nov 14, 2024 | 58.33 | 58.40 | 58.16 | 58.21 | 57.84 | -0.10% | 2,311,342 |
| Nov 13, 2024 | 58.45 | 58.45 | 58.21 | 58.27 | 57.90 | 0.07% | 2,361,669 |
| Nov 12, 2024 | 58.32 | 58.39 | 58.19 | 58.23 | 57.86 | -0.39% | 2,000,498 |
| Nov 11, 2024 | 58.44 | 58.47 | 58.40 | 58.46 | 58.09 | -0.22% | 1,520,714 |
| Nov 8, 2024 | 58.61 | 58.72 | 58.54 | 58.59 | 58.22 | 0.02% | 7,186,276 |
| Nov 7, 2024 | 58.41 | 58.62 | 58.39 | 58.58 | 58.21 | 0.57% | 1,829,522 |
| Nov 6, 2024 | 58.16 | 58.36 | 58.15 | 58.25 | 57.88 | -0.60% | 2,965,902 |
| Nov 5, 2024 | 58.57 | 58.64 | 58.40 | 58.60 | 58.23 | -0.02% | 5,830,980 |
| Nov 4, 2024 | 58.69 | 58.73 | 58.53 | 58.61 | 58.24 | 0.33% | 1,861,772 |
| Nov 1, 2024 | 58.68 | 58.74 | 58.40 | 58.42 | 58.05 | -0.65% | 1,915,778 |
| Oct 31, 2024 | 58.75 | 58.86 | 58.64 | 58.80 | 58.24 | -0.05% | 2,990,099 |
| Oct 30, 2024 | 58.99 | 59.08 | 58.80 | 58.83 | 58.27 | -0.17% | 4,944,720 |
| Oct 29, 2024 | 58.73 | 58.94 | 58.71 | 58.93 | 58.37 | 0.07% | 2,449,424 |
| Oct 28, 2024 | 58.99 | 59.01 | 58.82 | 58.89 | 58.33 | -0.19% | 1,616,628 |
| Oct 25, 2024 | 59.17 | 59.18 | 58.96 | 59.00 | 58.44 | -0.14% | 1,377,611 |
| Oct 24, 2024 | 59.04 | 59.15 | 59.00 | 59.08 | 58.52 | 0.12% | 2,266,136 |
| Oct 23, 2024 | 58.99 | 59.04 | 58.94 | 59.01 | 58.45 | -0.19% | 2,907,867 |
| Oct 22, 2024 | 59.21 | 59.23 | 59.08 | 59.12 | 58.56 | -0.08% | 2,811,359 |
| Oct 21, 2024 | 59.31 | 59.33 | 59.15 | 59.17 | 58.61 | -0.47% | 1,640,519 |
| Oct 18, 2024 | 59.47 | 59.50 | 59.43 | 59.45 | 58.89 | 0.12% | 2,810,834 |
| Oct 17, 2024 | 59.40 | 59.42 | 59.34 | 59.38 | 58.82 | -0.32% | 2,872,926 |
| Oct 16, 2024 | 59.60 | 59.62 | 59.54 | 59.57 | 59.01 | 0.10% | 1,410,436 |
| Oct 15, 2024 | 59.49 | 59.53 | 59.46 | 59.51 | 58.95 | 0.34% | 1,604,720 |
| Oct 14, 2024 | 59.24 | 59.33 | 59.21 | 59.31 | 58.75 | -0.15% | 1,065,386 |
| Oct 11, 2024 | 59.37 | 59.45 | 59.32 | 59.40 | 58.84 | 0.05% | 1,709,181 |
| Oct 10, 2024 | 59.35 | 59.40 | 59.22 | 59.37 | 58.81 | 0.05% | 9,866,802 |
| Oct 9, 2024 | 59.40 | 59.43 | 59.32 | 59.34 | 58.78 | -0.25% | 6,865,161 |
| Oct 8, 2024 | 59.40 | 59.49 | 59.38 | 59.49 | 58.93 | 0.08% | 2,246,934 |
| Oct 7, 2024 | 59.41 | 59.50 | 59.41 | 59.44 | 58.88 | -0.29% | 2,687,259 |
| Oct 4, 2024 | 59.68 | 59.77 | 59.58 | 59.61 | 59.04 | -0.82% | 2,205,236 |
| Oct 3, 2024 | 60.19 | 60.21 | 60.06 | 60.10 | 59.53 | -0.33% | 3,736,295 |
| Oct 2, 2024 | 60.24 | 60.33 | 60.20 | 60.30 | 59.73 | -0.17% | 2,568,610 |
| Oct 1, 2024 | 60.39 | 60.53 | 60.36 | 60.40 | 59.83 | -0.03% | 3,022,667 |
| Sep 30, 2024 | 60.54 | 60.54 | 60.36 | 60.42 | 59.67 | -0.28% | 4,732,091 |
| Sep 27, 2024 | 60.50 | 60.60 | 60.47 | 60.59 | 59.84 | 0.33% | 1,617,602 |
| Sep 26, 2024 | 60.48 | 60.50 | 60.35 | 60.39 | 59.64 | -0.12% | 1,907,836 |
| Sep 25, 2024 | 60.56 | 60.56 | 60.46 | 60.46 | 59.71 | -0.28% | 1,787,357 |
| Sep 24, 2024 | 60.45 | 60.64 | 60.42 | 60.63 | 59.88 | 0.15% | 1,570,510 |
| Sep 23, 2024 | 60.50 | 60.59 | 60.39 | 60.54 | 59.79 | -0.05% | 2,391,652 |
| Sep 20, 2024 | 60.50 | 60.63 | 60.43 | 60.57 | 59.82 | 0.02% | 5,692,562 |
| Sep 19, 2024 | 60.48 | 60.57 | 60.46 | 60.56 | 59.81 | -0.02% | 2,770,866 |
| Sep 18, 2024 | 60.63 | 60.80 | 60.55 | 60.57 | 59.82 | -0.23% | 1,705,449 |
| Sep 17, 2024 | 60.76 | 60.78 | 60.68 | 60.71 | 59.96 | -0.15% | 1,892,032 |
| Sep 16, 2024 | 60.76 | 60.82 | 60.71 | 60.80 | 60.04 | 0.15% | 3,288,814 |
| Sep 13, 2024 | 60.75 | 60.76 | 60.66 | 60.71 | 59.96 | 0.20% | 3,176,572 |
| Sep 12, 2024 | 60.62 | 60.68 | 60.51 | 60.59 | 59.84 | -0.08% | 4,638,095 |
| Sep 11, 2024 | 60.59 | 60.80 | 60.56 | 60.64 | 59.89 | -0.12% | 3,817,982 |
| Sep 10, 2024 | 60.51 | 60.73 | 60.50 | 60.71 | 59.96 | 0.33% | 2,586,419 |
| Sep 9, 2024 | 60.44 | 60.55 | 60.39 | 60.51 | 59.76 | 0.05% | 1,766,169 |
| Sep 6, 2024 | 60.40 | 60.66 | 60.27 | 60.48 | 59.73 | 0.23% | 2,176,184 |
| Sep 5, 2024 | 60.39 | 60.41 | 60.22 | 60.34 | 59.59 | 0.12% | 5,938,092 |
| Sep 4, 2024 | 60.05 | 60.28 | 60.05 | 60.27 | 59.52 | 0.45% | 1,828,401 |
| Sep 3, 2024 | 59.97 | 60.05 | 59.92 | 60.00 | 59.25 | 0.10% | 1,712,454 |
| Aug 30, 2024 | 60.05 | 60.10 | 59.92 | 59.94 | 59.01 | -0.20% | 1,842,789 |
| Aug 29, 2024 | 60.04 | 60.08 | 59.99 | 60.06 | 59.13 | -0.10% | 2,887,898 |
| Aug 28, 2024 | 60.14 | 60.19 | 60.10 | 60.12 | 59.19 | -0.03% | 2,237,258 |
| Aug 27, 2024 | 60.02 | 60.16 | 60.02 | 60.14 | 59.21 | 0.05% | 1,267,987 |
| Aug 26, 2024 | 60.25 | 60.25 | 60.11 | 60.11 | 59.18 | -0.10% | 1,035,304 |