Vanguard Intermediate-Term Treasury ETF (VGIT)

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	59.12	59.30	59.11	59.25	59.25	0.12%	1,384,910
Jun 18, 2025	59.22	59.33	59.13	59.18	59.18	0.05%	1,540,108
Jun 17, 2025	59.09	59.18	59.02	59.15	59.15	0.27%	1,918,070
Jun 16, 2025	59.04	59.12	58.98	58.99	58.99	-0.14%	2,327,796
Jun 13, 2025	59.13	59.15	58.96	59.07	59.07	-0.24%	1,674,929
Jun 12, 2025	59.20	59.22	59.13	59.21	59.21	0.29%	2,860,194
Jun 11, 2025	58.97	59.06	58.92	59.04	59.04	0.32%	2,643,970
Jun 10, 2025	58.90	58.92	58.81	58.85	58.85	0.10%	2,150,527
Jun 9, 2025	58.73	58.84	58.72	58.79	58.79	0.14%	1,739,704
Jun 6, 2025	58.81	58.84	58.68	58.71	58.71	-0.58%	1,947,138
Jun 5, 2025	59.18	59.24	59.02	59.05	59.05	-0.24%	1,851,091
Jun 4, 2025	59.06	59.23	59.03	59.19	59.19	0.48%	2,668,588
Jun 3, 2025	59.00	59.05	58.87	58.91	58.91	-0.08%	2,233,355
Jun 2, 2025	58.98	59.06	58.89	58.96	58.96	-0.56%	4,649,714
May 30, 2025	59.17	59.30	59.15	59.29	59.10	0.27%	2,422,598
May 29, 2025	59.06	59.17	59.05	59.13	58.94	0.29%	2,576,089
May 28, 2025	58.98	59.01	58.91	58.96	58.77	-0.19%	1,706,886
May 27, 2025	58.99	59.10	58.95	59.07	58.88	0.24%	1,916,584
May 23, 2025	59.03	59.03	58.88	58.93	58.74	0.20%	2,098,227
May 22, 2025	58.72	58.83	58.66	58.81	58.62	0.22%	3,610,453
May 21, 2025	58.76	58.80	58.62	58.68	58.49	-0.37%	6,888,158
May 20, 2025	58.85	58.93	58.78	58.90	58.71	-0.05%	1,605,098
May 19, 2025	58.74	58.93	58.73	58.93	58.74	0.03%	3,024,152
May 16, 2025	59.06	59.08	58.90	58.91	58.72	0.03%	1,439,768
May 15, 2025	58.81	58.92	58.76	58.89	58.70	0.44%	3,764,070
May 14, 2025	58.76	58.79	58.60	58.63	58.44	-0.24%	3,241,901
May 13, 2025	58.87	58.89	58.72	58.77	58.58	-0.02%	4,547,550
May 12, 2025	58.78	58.89	58.77	58.78	58.59	-0.52%	2,660,099
May 9, 2025	59.15	59.23	59.08	59.09	58.90	0.05%	1,779,245
May 8, 2025	59.36	59.36	59.03	59.06	58.87	-0.57%	1,853,298
May 7, 2025	59.33	59.46	59.31	59.40	59.21	0.13%	4,525,841
May 6, 2025	59.23	59.32	59.18	59.32	59.13	0.22%	1,420,966
May 5, 2025	59.26	59.27	59.11	59.19	59.00	-0.10%	2,132,103
May 2, 2025	59.34	59.40	59.17	59.25	59.06	-0.49%	3,145,722
May 1, 2025	59.84	59.85	59.47	59.54	59.35	-0.72%	3,169,390
Apr 30, 2025	59.84	59.99	59.83	59.97	59.59	0.23%	3,746,500
Apr 29, 2025	59.68	59.84	59.67	59.83	59.45	0.23%	2,156,466
Apr 28, 2025	59.46	59.72	59.46	59.69	59.31	0.32%	1,749,172
Apr 25, 2025	59.43	59.53	59.38	59.50	59.12	0.25%	1,565,896
Apr 24, 2025	59.28	59.36	59.24	59.35	58.97	0.39%	1,966,019
Apr 23, 2025	59.40	59.48	59.07	59.12	58.74	-0.02%	4,258,199
Apr 22, 2025	59.22	59.24	59.13	59.13	58.75	-0.03%	3,225,820
Apr 21, 2025	59.22	59.38	59.14	59.15	58.77	-0.24%	2,934,633
Apr 17, 2025	59.35	59.41	59.24	59.29	58.91	-0.12%	2,186,186
Apr 16, 2025	59.23	59.41	59.16	59.36	58.98	0.37%	2,516,501
Apr 15, 2025	59.05	59.26	59.05	59.14	58.76	0.17%	6,416,964
Apr 14, 2025	58.85	59.08	58.83	59.04	58.66	0.65%	3,500,506
Apr 11, 2025	58.73	58.78	58.42	58.66	58.28	-0.49%	6,554,611
Apr 10, 2025	59.11	59.24	58.92	58.95	58.57	-0.20%	6,473,778
Apr 9, 2025	59.06	59.20	58.67	59.07	58.69	-0.44%	10,769,471

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.