Skip to main content
Vanguard Intermediate-Term Treasury ETF (VGIT)
NASDAQ: VGIT · Real-Time Price · USD
59.30
+0.34 (0.58%)
At close: Mar 28, 2025, 4:00 PM
59.31
+0.01 (0.02%)
After-hours: Mar 28, 2025, 7:55 PM EDT

VGIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202559.1559.3359.1359.3059.300.58%1,940,105
Mar 27, 202558.9559.0058.9158.9658.96-0.02%2,590,958
Mar 26, 202558.9859.0258.9158.9758.97-0.12%3,168,541
Mar 25, 202558.9759.0858.9659.0459.040.17%2,864,684
Mar 24, 202559.0959.0958.9458.9458.94-0.42%2,409,100
Mar 21, 202559.2859.3359.1859.1959.19-1,603,612
Mar 20, 202559.3359.3559.1459.1959.190.10%1,294,320
Mar 19, 202558.9259.1558.8659.1359.130.25%2,059,937
Mar 18, 202558.8859.0558.8858.9858.980.10%1,781,418
Mar 17, 202558.9859.0658.8958.9258.92-2,195,024
Mar 14, 202559.0059.0258.9158.9258.92-0.29%2,796,158
Mar 13, 202558.8759.1258.8259.0959.090.29%13,341,177
Mar 12, 202558.9259.0258.8958.9258.92-0.20%8,672,872
Mar 11, 202559.1859.3058.9959.0459.04-0.24%8,822,370
Mar 10, 202559.1159.2459.0859.1859.180.51%11,351,178
Mar 7, 202559.1359.1658.8158.8858.88-0.07%2,612,990
Mar 6, 202558.9058.9958.7658.9258.920.02%2,702,445
Mar 5, 202559.1859.2258.9058.9158.91-0.39%7,779,478
Mar 4, 202559.3159.4459.0759.1459.14-0.14%3,282,688
Mar 3, 202558.9559.2558.9259.2259.22-0.05%2,737,915
Feb 28, 202559.1559.2859.0759.2559.080.37%5,322,258
Feb 27, 202558.9159.0358.8959.0358.86-0.02%2,383,172
Feb 26, 202558.9159.0758.8559.0458.870.19%3,458,090
Feb 25, 202558.8658.9658.8358.9358.760.53%4,037,970
Feb 24, 202558.4758.6458.4658.6258.450.15%1,521,483
Feb 21, 202558.3258.5658.3258.5358.360.41%3,110,607
Feb 20, 202558.2658.3258.2658.2958.120.14%2,389,746
Feb 19, 202558.1158.2258.1058.2158.040.15%2,635,766
Feb 18, 202558.2058.2458.1158.1257.95-0.29%1,908,312
Feb 14, 202558.3358.3958.2958.2958.120.31%1,262,346
Feb 13, 202558.0558.1658.0458.1157.940.43%1,612,764
Feb 12, 202557.8557.8857.7957.8657.69-0.50%2,021,199
Feb 11, 202558.1458.1758.1058.1557.98-0.12%3,094,792
Feb 10, 202558.2758.3258.2058.2258.05-4,133,312
Feb 7, 202558.2358.2758.1558.2258.05-0.26%2,954,253
Feb 6, 202558.3858.4258.3258.3758.20-0.09%3,289,347
Feb 5, 202558.3658.5058.3558.4258.250.36%2,643,450
Feb 4, 202558.0658.2358.0558.2158.040.14%2,457,666
Feb 3, 202558.1958.3258.0558.1357.96-0.34%2,505,233
Jan 31, 202558.3758.4358.2258.3357.97-0.03%2,159,200
Jan 30, 202558.3458.4158.3158.3557.990.15%1,990,973
Jan 29, 202558.3658.3858.1558.2657.90-0.10%1,629,163
Jan 28, 202558.2258.3358.1958.3257.960.02%2,001,225
Jan 27, 202558.3058.3458.2058.3157.950.43%2,274,628
Jan 24, 202557.9758.1157.9558.0657.700.21%2,110,793
Jan 23, 202557.8757.9857.8757.9457.58-0.14%2,626,649
Jan 22, 202558.1158.1157.9858.0257.66-0.19%4,416,455
Jan 21, 202558.1458.1458.0558.1357.770.21%2,949,028
Jan 17, 202558.0658.0857.9858.0157.65-0.03%2,344,867
Jan 16, 202557.8658.0857.8158.0357.670.24%4,028,364