Skip to main content
Vanguard Intermediate-Term Treasury ETF (VGIT)
NASDAQ: VGIT · Real-Time Price · USD
58.53
+0.24 (0.41%)
At close: Feb 21, 2025, 4:00 PM
58.50
-0.03 (-0.05%)
After-hours: Feb 21, 2025, 4:29 PM EST

VGIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202558.3258.5658.3258.5358.530.41%3,110,588
Feb 20, 202558.2658.3258.2658.2958.290.14%2,389,746
Feb 19, 202558.1158.2258.1058.2158.210.15%2,635,766
Feb 18, 202558.2058.2458.1158.1258.12-0.29%1,908,312
Feb 14, 202558.3358.3958.2958.2958.290.31%1,262,346
Feb 13, 202558.0558.1658.0458.1158.110.43%1,612,764
Feb 12, 202557.8557.8857.7957.8657.86-0.50%2,021,199
Feb 11, 202558.1458.1758.1058.1558.15-0.12%3,094,792
Feb 10, 202558.2758.3258.2058.2258.22-4,133,312
Feb 7, 202558.2358.2758.1558.2258.22-0.26%2,954,253
Feb 6, 202558.3858.4258.3258.3758.37-0.09%3,289,347
Feb 5, 202558.3658.5058.3558.4258.420.36%2,643,450
Feb 4, 202558.0658.2358.0558.2158.210.14%2,457,666
Feb 3, 202558.1958.3258.0558.1358.13-0.34%2,505,233
Jan 31, 202558.3758.4358.2258.3358.14-0.03%2,159,200
Jan 30, 202558.3458.4158.3158.3558.160.15%1,990,973
Jan 29, 202558.3658.3858.1558.2658.07-0.10%1,629,163
Jan 28, 202558.2258.3358.1958.3258.130.02%2,001,225
Jan 27, 202558.3058.3458.2058.3158.120.43%2,274,628
Jan 24, 202557.9758.1157.9558.0657.870.21%2,110,793
Jan 23, 202557.8757.9857.8757.9457.75-0.14%2,626,649
Jan 22, 202558.1158.1157.9858.0257.83-0.19%4,416,455
Jan 21, 202558.1458.1458.0558.1357.940.21%2,949,028
Jan 17, 202558.0658.0857.9858.0157.82-0.03%2,344,867
Jan 16, 202557.8658.0857.8158.0357.840.24%4,028,364
Jan 15, 202557.8757.9257.8157.8957.700.73%2,688,741
Jan 14, 202557.4857.5257.4357.4757.280.05%3,060,444
Jan 13, 202557.4957.5157.4057.4457.25-0.12%3,814,256
Jan 10, 202557.6557.6857.4757.5157.32-0.57%4,212,247
Jan 8, 202557.7357.8557.7357.8457.650.14%1,911,734
Jan 7, 202557.8857.9157.7257.7657.57-0.29%2,240,846
Jan 6, 202557.9057.9457.8357.9357.74-0.03%2,439,858
Jan 3, 202558.0558.0857.9257.9557.76-0.10%4,397,080
Jan 2, 202558.0558.1257.9258.0157.820.02%3,199,539
Dec 31, 202458.0958.1257.9458.0057.81-0.03%2,890,416
Dec 30, 202457.9758.0457.9758.0257.830.42%4,254,380
Dec 27, 202457.8457.9057.7757.7857.59-0.12%2,871,011
Dec 26, 202457.6857.8657.6857.8557.660.07%2,608,415
Dec 24, 202457.7057.8157.7057.8157.62-0.28%1,441,650
Dec 23, 202458.0958.1257.9557.9757.59-0.31%3,306,800
Dec 20, 202458.2258.2658.1258.1557.770.26%3,891,598
Dec 19, 202458.0458.0857.9458.0057.62-0.14%3,344,432
Dec 18, 202458.4558.5158.0658.0857.70-0.62%3,675,745
Dec 17, 202458.4258.5058.4258.4458.06-0.02%5,911,912
Dec 16, 202458.4958.5258.4158.4558.070.03%1,751,616
Dec 13, 202458.5558.5658.4158.4358.05-0.31%1,701,767
Dec 12, 202458.7158.7558.5958.6158.23-0.22%3,933,841
Dec 11, 202458.9358.9758.7358.7458.36-0.15%2,128,025
Dec 10, 202458.8358.8758.7958.8358.45-0.15%1,856,696
Dec 9, 202458.9959.0058.9158.9258.53-0.20%2,304,742
Dec 6, 202459.0859.1058.9659.0458.650.24%2,191,186
Dec 5, 202458.7958.9158.7858.9058.51-0.02%3,337,571
Dec 4, 202458.6758.9258.6558.9158.520.27%2,990,970
Dec 3, 202458.8858.9158.7358.7558.37-0.14%2,499,231
Dec 2, 202458.7358.8958.6658.8358.45-0.34%2,637,993
Nov 29, 202459.0159.0458.9659.0358.460.31%959,040
Nov 27, 202458.8658.9358.7958.8558.290.27%1,597,454
Nov 26, 202458.6958.7058.6158.6958.13-0.10%2,290,221
Nov 25, 202458.7258.7658.6258.7558.190.69%2,768,985
Nov 22, 202458.4058.4158.3358.3557.790.02%3,188,064
Nov 21, 202458.4058.4958.3058.3457.78-0.07%1,864,816
Nov 20, 202458.3358.4658.3358.3857.82-0.10%2,364,176
Nov 19, 202458.4858.5158.4358.4457.880.12%3,387,492
Nov 18, 202458.2858.3958.2358.3757.810.14%1,233,749
Nov 15, 202458.1558.4058.0758.2957.730.14%2,154,802
Nov 14, 202458.3358.4058.1658.2157.65-0.10%2,311,342
Nov 13, 202458.4558.4558.2158.2757.710.07%2,361,669
Nov 12, 202458.3258.3958.1958.2357.67-0.39%2,000,498
Nov 11, 202458.4458.4758.4058.4657.90-0.22%1,520,714
Nov 8, 202458.6158.7258.5458.5958.030.02%7,186,276
Nov 7, 202458.4158.6258.3958.5858.020.57%1,829,522
Nov 6, 202458.1658.3658.1558.2557.69-0.60%2,965,902
Nov 5, 202458.5758.6458.4058.6058.04-0.02%5,830,980
Nov 4, 202458.6958.7358.5358.6158.050.33%1,861,772
Nov 1, 202458.6858.7458.4058.4257.86-0.65%1,915,778
Oct 31, 202458.7558.8658.6458.8058.05-0.05%2,990,099
Oct 30, 202458.9959.0858.8058.8358.08-0.17%4,944,720
Oct 29, 202458.7358.9458.7158.9358.180.07%2,449,424
Oct 28, 202458.9959.0158.8258.8958.14-0.19%1,616,628
Oct 25, 202459.1759.1858.9659.0058.25-0.14%1,377,611
Oct 24, 202459.0459.1559.0059.0858.330.12%2,266,136
Oct 23, 202458.9959.0458.9459.0158.26-0.19%2,907,867
Oct 22, 202459.2159.2359.0859.1258.37-0.08%2,811,359
Oct 21, 202459.3159.3359.1559.1758.42-0.47%1,640,519
Oct 18, 202459.4759.5059.4359.4558.690.12%2,810,834
Oct 17, 202459.4059.4259.3459.3858.62-0.32%2,872,926
Oct 16, 202459.6059.6259.5459.5758.810.10%1,410,436
Oct 15, 202459.4959.5359.4659.5158.750.34%1,604,720
Oct 14, 202459.2459.3359.2159.3158.55-0.15%1,065,386
Oct 11, 202459.3759.4559.3259.4058.640.05%1,709,181
Oct 10, 202459.3559.4059.2259.3758.610.05%9,866,802
Oct 9, 202459.4059.4359.3259.3458.58-0.25%6,865,161
Oct 8, 202459.4059.4959.3859.4958.730.08%2,246,934
Oct 7, 202459.4159.5059.4159.4458.68-0.29%2,687,259
Oct 4, 202459.6859.7759.5859.6158.85-0.82%2,205,236
Oct 3, 202460.1960.2160.0660.1059.33-0.33%3,736,295
Oct 2, 202460.2460.3360.2060.3059.53-0.17%2,568,610
Oct 1, 202460.3960.5360.3660.4059.63-0.03%3,022,667
Sep 30, 202460.5460.5460.3660.4259.47-0.28%4,732,091
Sep 27, 202460.5060.6060.4760.5959.640.33%1,617,602