Vanguard Intermediate-Term Treasury ETF (VGIT)

Redfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	59.58	59.76	59.57	59.75	-	0.66%	3,229,416
Jul 31, 2025	59.40	59.47	59.34	59.36	59.36	0.03%	3,938,729
Jul 30, 2025	59.36	59.49	59.31	59.34	59.34	-0.27%	2,815,132
Jul 29, 2025	59.32	59.50	59.30	59.50	59.50	0.39%	1,996,631
Jul 28, 2025	59.27	59.30	59.25	59.27	59.27	-0.12%	1,633,552
Jul 25, 2025	59.23	59.34	59.23	59.34	59.34	0.15%	1,387,411
Jul 24, 2025	59.17	59.28	59.17	59.25	59.25	-0.12%	1,172,732
Jul 23, 2025	59.40	59.42	59.31	59.32	59.32	-0.25%	1,774,167
Jul 22, 2025	59.41	59.50	59.40	59.47	59.47	0.19%	1,143,719
Jul 21, 2025	59.38	59.42	59.34	59.36	59.36	0.21%	1,775,892
Jul 18, 2025	59.24	59.27	59.20	59.23	59.23	0.22%	1,342,828
Jul 17, 2025	59.13	59.18	59.06	59.10	59.10	-0.05%	1,317,093
Jul 16, 2025	59.04	59.15	59.02	59.13	59.13	0.27%	1,914,710
Jul 15, 2025	59.18	59.18	58.95	58.97	58.97	-0.30%	2,216,289
Jul 14, 2025	59.15	59.21	59.09	59.15	59.15	-	1,454,535
Jul 11, 2025	59.18	59.19	59.11	59.15	59.15	-0.24%	1,217,931
Jul 10, 2025	59.29	59.30	59.21	59.29	59.29	-0.05%	3,364,445
Jul 9, 2025	59.18	59.32	59.17	59.32	59.32	0.36%	1,634,548
Jul 8, 2025	59.08	59.12	59.06	59.11	59.11	-0.10%	1,435,222
Jul 7, 2025	59.21	59.23	59.14	59.17	59.17	-0.14%	2,053,698
Jul 3, 2025	59.27	59.31	59.20	59.25	59.25	-0.27%	1,547,645
Jul 2, 2025	59.41	59.47	59.37	59.41	59.41	-0.13%	1,547,028
Jul 1, 2025	59.57	59.61	59.43	59.49	59.49	-0.54%	2,156,785
Jun 30, 2025	59.75	59.82	59.68	59.81	59.62	0.27%	2,868,974
Jun 27, 2025	59.64	59.77	59.62	59.65	59.46	-0.17%	2,208,038
Jun 26, 2025	59.69	59.76	59.63	59.75	59.56	0.25%	3,020,158
Jun 25, 2025	59.49	59.61	59.45	59.60	59.41	0.07%	5,215,120
Jun 24, 2025	59.39	59.57	59.36	59.56	59.37	0.25%	1,677,710
Jun 23, 2025	59.35	59.54	59.33	59.41	59.22	0.27%	1,462,763
Jun 20, 2025	59.12	59.30	59.11	59.25	59.06	0.12%	1,384,910
Jun 18, 2025	59.22	59.33	59.13	59.18	58.99	0.05%	1,540,108
Jun 17, 2025	59.09	59.18	59.02	59.15	58.96	0.27%	1,918,070
Jun 16, 2025	59.04	59.12	58.98	58.99	58.80	-0.14%	2,327,796
Jun 13, 2025	59.13	59.15	58.96	59.07	58.88	-0.24%	1,674,929
Jun 12, 2025	59.20	59.22	59.13	59.21	59.02	0.29%	2,860,194
Jun 11, 2025	58.97	59.06	58.92	59.04	58.85	0.32%	2,643,970
Jun 10, 2025	58.90	58.92	58.81	58.85	58.67	0.10%	2,150,527
Jun 9, 2025	58.73	58.84	58.72	58.79	58.61	0.14%	1,739,704
Jun 6, 2025	58.81	58.84	58.68	58.71	58.53	-0.58%	1,947,138
Jun 5, 2025	59.18	59.24	59.02	59.05	58.86	-0.24%	1,851,091
Jun 4, 2025	59.06	59.23	59.03	59.19	59.00	0.48%	2,668,588
Jun 3, 2025	59.00	59.05	58.87	58.91	58.73	-0.08%	2,233,355
Jun 2, 2025	58.98	59.06	58.89	58.96	58.77	-0.56%	4,649,714
May 30, 2025	59.17	59.30	59.15	59.29	58.91	0.27%	2,422,598
May 29, 2025	59.06	59.17	59.05	59.13	58.75	0.29%	2,576,089
May 28, 2025	58.98	59.01	58.91	58.96	58.58	-0.19%	1,706,886
May 27, 2025	58.99	59.10	58.95	59.07	58.69	0.24%	1,916,584
May 23, 2025	59.03	59.03	58.88	58.93	58.55	0.20%	2,098,227
May 22, 2025	58.72	58.83	58.66	58.81	58.43	0.22%	3,610,453
May 21, 2025	58.76	58.80	58.62	58.68	58.30	-0.37%	6,888,158

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.