Vanguard Intermediate-Term Treasury ETF (VGIT)

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	59.92	60.00	59.89	59.94	59.94	-	1,655,334
Sep 25, 2025	59.95	59.97	59.87	59.94	59.94	-0.17%	3,057,367
Sep 24, 2025	60.12	60.12	60.04	60.04	60.04	-0.22%	2,074,830
Sep 23, 2025	60.11	60.17	60.06	60.17	60.17	0.18%	1,693,764
Sep 22, 2025	60.15	60.15	60.06	60.06	60.06	-0.12%	11,786,949
Sep 19, 2025	60.12	60.16	60.08	60.13	60.13	-	2,272,141
Sep 18, 2025	60.12	60.19	60.06	60.13	60.13	-0.18%	3,167,572
Sep 17, 2025	60.38	60.49	60.19	60.24	60.24	-0.20%	2,958,638
Sep 16, 2025	60.33	60.39	60.32	60.36	60.36	0.08%	1,966,407
Sep 15, 2025	60.32	60.33	60.29	60.31	60.31	0.12%	2,294,045
Sep 12, 2025	60.27	60.27	60.18	60.24	60.24	-0.17%	2,249,493
Sep 11, 2025	60.37	60.46	60.33	60.34	60.34	0.07%	2,116,457
Sep 10, 2025	60.32	60.36	60.28	60.30	60.30	0.10%	2,037,912
Sep 9, 2025	60.33	60.38	60.21	60.24	60.24	-0.15%	2,481,959
Sep 8, 2025	60.34	60.36	60.28	60.33	60.33	0.15%	2,309,065
Sep 5, 2025	60.33	60.37	60.23	60.24	60.24	0.32%	3,665,979
Sep 4, 2025	59.98	60.05	59.94	60.05	60.05	0.27%	3,263,877
Sep 3, 2025	59.76	59.94	59.75	59.89	59.89	0.20%	3,979,465
Sep 2, 2025	59.72	59.80	59.71	59.77	59.77	-0.52%	1,989,533
Aug 29, 2025	60.03	60.11	60.00	60.08	59.89	0.03%	4,572,233
Aug 28, 2025	59.97	60.06	59.95	60.06	59.87	0.10%	1,709,838
Aug 27, 2025	59.87	60.00	59.85	60.00	59.81	0.17%	1,902,734
Aug 26, 2025	59.83	59.91	59.80	59.90	59.71	0.23%	1,941,751
Aug 25, 2025	59.77	59.81	59.73	59.76	59.57	-0.13%	1,485,270
Aug 22, 2025	59.63	59.89	59.63	59.84	59.65	0.45%	2,119,429
Aug 21, 2025	59.65	59.67	59.52	59.57	59.38	-0.23%	1,680,907
Aug 20, 2025	59.65	59.75	59.65	59.71	59.52	0.10%	1,598,676
Aug 19, 2025	59.61	59.66	59.60	59.65	59.46	0.17%	1,552,364
Aug 18, 2025	59.61	59.61	59.51	59.55	59.36	-0.05%	1,330,348
Aug 15, 2025	59.64	59.67	59.55	59.58	59.39	-0.10%	1,380,638
Aug 14, 2025	59.69	59.70	59.61	59.64	59.45	-0.22%	1,324,144
Aug 13, 2025	59.75	59.82	59.73	59.77	59.58	0.27%	1,672,210
Aug 12, 2025	59.55	59.61	59.53	59.61	59.42	0.02%	3,153,810
Aug 11, 2025	59.61	59.65	59.57	59.60	59.41	0.02%	1,122,707
Aug 8, 2025	59.64	59.64	59.57	59.59	59.40	-0.18%	1,012,944
Aug 7, 2025	59.73	59.76	59.66	59.70	59.51	-0.05%	1,058,192
Aug 6, 2025	59.69	59.75	59.58	59.73	59.54	-	1,957,214
Aug 5, 2025	59.72	59.79	59.69	59.73	59.54	-0.08%	1,983,523
Aug 4, 2025	59.77	59.81	59.66	59.78	59.59	0.05%	1,793,676
Aug 1, 2025	59.58	59.76	59.57	59.75	59.56	0.66%	3,230,670
Jul 31, 2025	59.40	59.47	59.34	59.36	58.98	0.03%	3,938,729
Jul 30, 2025	59.36	59.49	59.31	59.34	58.96	-0.27%	2,815,132
Jul 29, 2025	59.32	59.50	59.30	59.50	59.12	0.39%	1,996,631
Jul 28, 2025	59.27	59.30	59.25	59.27	58.89	-0.12%	1,633,552
Jul 25, 2025	59.23	59.34	59.23	59.34	58.96	0.15%	1,387,411
Jul 24, 2025	59.17	59.28	59.17	59.25	58.87	-0.12%	1,172,732
Jul 23, 2025	59.40	59.42	59.31	59.32	58.94	-0.25%	1,774,167
Jul 22, 2025	59.41	59.50	59.40	59.47	59.09	0.19%	1,143,719
Jul 21, 2025	59.38	59.42	59.34	59.36	58.97	0.21%	1,775,892
Jul 18, 2025	59.24	59.27	59.20	59.23	58.85	0.22%	1,342,828

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.