Vanguard Intermediate-Term Treasury ETF (VGIT)
NASDAQ: VGIT · Real-Time Price · USD
58.29
+0.08 (0.14%)
At close: Nov 15, 2024, 4:00 PM
58.28
-0.01 (-0.02%)
After-hours: Nov 15, 2024, 4:18 PM EST
VGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 58.15 | 58.40 | 58.07 | 58.29 | 58.29 | 0.14% | 2,154,802 |
| Nov 14, 2024 | 58.33 | 58.40 | 58.16 | 58.21 | 58.21 | -0.10% | 2,311,342 |
| Nov 13, 2024 | 58.45 | 58.45 | 58.21 | 58.27 | 58.27 | 0.07% | 2,361,669 |
| Nov 12, 2024 | 58.32 | 58.39 | 58.19 | 58.23 | 58.23 | -0.39% | 2,000,498 |
| Nov 11, 2024 | 58.44 | 58.47 | 58.40 | 58.46 | 58.46 | -0.22% | 1,520,714 |
| Nov 8, 2024 | 58.61 | 58.72 | 58.54 | 58.59 | 58.59 | 0.02% | 7,186,276 |
| Nov 7, 2024 | 58.41 | 58.62 | 58.39 | 58.58 | 58.58 | 0.57% | 1,829,522 |
| Nov 6, 2024 | 58.16 | 58.36 | 58.15 | 58.25 | 58.25 | -0.60% | 2,965,902 |
| Nov 5, 2024 | 58.57 | 58.64 | 58.40 | 58.60 | 58.60 | -0.02% | 5,830,980 |
| Nov 4, 2024 | 58.69 | 58.73 | 58.53 | 58.61 | 58.61 | 0.33% | 1,861,772 |
| Nov 1, 2024 | 58.68 | 58.74 | 58.40 | 58.42 | 58.42 | -0.65% | 1,915,778 |
| Oct 31, 2024 | 58.75 | 58.86 | 58.64 | 58.80 | 58.61 | -0.05% | 2,990,099 |
| Oct 30, 2024 | 58.99 | 59.08 | 58.80 | 58.83 | 58.64 | -0.17% | 4,944,720 |
| Oct 29, 2024 | 58.73 | 58.94 | 58.71 | 58.93 | 58.74 | 0.07% | 2,449,424 |
| Oct 28, 2024 | 58.99 | 59.01 | 58.82 | 58.89 | 58.70 | -0.19% | 1,616,628 |
| Oct 25, 2024 | 59.17 | 59.18 | 58.96 | 59.00 | 58.81 | -0.14% | 1,377,611 |
| Oct 24, 2024 | 59.04 | 59.15 | 59.00 | 59.08 | 58.89 | 0.12% | 2,266,136 |
| Oct 23, 2024 | 58.99 | 59.04 | 58.94 | 59.01 | 58.82 | -0.19% | 2,907,867 |
| Oct 22, 2024 | 59.21 | 59.23 | 59.08 | 59.12 | 58.93 | -0.08% | 2,811,359 |
| Oct 21, 2024 | 59.31 | 59.33 | 59.15 | 59.17 | 58.98 | -0.47% | 1,640,519 |
| Oct 18, 2024 | 59.47 | 59.50 | 59.43 | 59.45 | 59.26 | 0.12% | 2,810,834 |
| Oct 17, 2024 | 59.40 | 59.42 | 59.34 | 59.38 | 59.19 | -0.32% | 2,872,926 |
| Oct 16, 2024 | 59.60 | 59.62 | 59.54 | 59.57 | 59.38 | 0.10% | 1,410,436 |
| Oct 15, 2024 | 59.49 | 59.53 | 59.46 | 59.51 | 59.32 | 0.34% | 1,604,720 |
| Oct 14, 2024 | 59.24 | 59.33 | 59.21 | 59.31 | 59.12 | -0.15% | 1,065,386 |
| Oct 11, 2024 | 59.37 | 59.45 | 59.32 | 59.40 | 59.21 | 0.05% | 1,709,181 |
| Oct 10, 2024 | 59.35 | 59.40 | 59.22 | 59.37 | 59.18 | 0.05% | 9,866,802 |
| Oct 9, 2024 | 59.40 | 59.43 | 59.32 | 59.34 | 59.15 | -0.25% | 6,865,161 |
| Oct 8, 2024 | 59.40 | 59.49 | 59.38 | 59.49 | 59.30 | 0.08% | 2,246,934 |
| Oct 7, 2024 | 59.41 | 59.50 | 59.41 | 59.44 | 59.25 | -0.29% | 2,687,259 |
| Oct 4, 2024 | 59.68 | 59.77 | 59.58 | 59.61 | 59.42 | -0.82% | 2,205,236 |
| Oct 3, 2024 | 60.19 | 60.21 | 60.06 | 60.10 | 59.91 | -0.33% | 3,736,295 |
| Oct 2, 2024 | 60.24 | 60.33 | 60.20 | 60.30 | 60.11 | -0.17% | 2,568,610 |
| Oct 1, 2024 | 60.39 | 60.53 | 60.36 | 60.40 | 60.21 | -0.03% | 3,022,667 |
| Sep 30, 2024 | 60.54 | 60.54 | 60.36 | 60.42 | 60.05 | -0.28% | 4,732,091 |
| Sep 27, 2024 | 60.50 | 60.60 | 60.47 | 60.59 | 60.22 | 0.33% | 1,617,602 |
| Sep 26, 2024 | 60.48 | 60.50 | 60.35 | 60.39 | 60.02 | -0.12% | 1,907,836 |
| Sep 25, 2024 | 60.56 | 60.56 | 60.46 | 60.46 | 60.09 | -0.28% | 1,787,357 |
| Sep 24, 2024 | 60.45 | 60.64 | 60.42 | 60.63 | 60.26 | 0.15% | 1,570,510 |
| Sep 23, 2024 | 60.50 | 60.59 | 60.39 | 60.54 | 60.17 | -0.05% | 2,391,652 |
| Sep 20, 2024 | 60.50 | 60.63 | 60.43 | 60.57 | 60.20 | 0.02% | 5,692,562 |
| Sep 19, 2024 | 60.48 | 60.57 | 60.46 | 60.56 | 60.19 | -0.02% | 2,770,866 |
| Sep 18, 2024 | 60.63 | 60.80 | 60.55 | 60.57 | 60.20 | -0.23% | 1,705,449 |
| Sep 17, 2024 | 60.76 | 60.78 | 60.68 | 60.71 | 60.34 | -0.15% | 1,892,032 |
| Sep 16, 2024 | 60.76 | 60.82 | 60.71 | 60.80 | 60.43 | 0.15% | 3,288,814 |
| Sep 13, 2024 | 60.75 | 60.76 | 60.66 | 60.71 | 60.34 | 0.20% | 3,176,572 |
| Sep 12, 2024 | 60.62 | 60.68 | 60.51 | 60.59 | 60.22 | -0.08% | 4,638,095 |
| Sep 11, 2024 | 60.59 | 60.80 | 60.56 | 60.64 | 60.27 | -0.12% | 3,817,982 |
| Sep 10, 2024 | 60.51 | 60.73 | 60.50 | 60.71 | 60.34 | 0.33% | 2,586,419 |
| Sep 9, 2024 | 60.44 | 60.55 | 60.39 | 60.51 | 60.14 | 0.05% | 1,766,169 |
| Sep 6, 2024 | 60.40 | 60.66 | 60.27 | 60.48 | 60.11 | 0.23% | 2,176,184 |
| Sep 5, 2024 | 60.39 | 60.41 | 60.22 | 60.34 | 59.97 | 0.12% | 5,938,092 |
| Sep 4, 2024 | 60.05 | 60.28 | 60.05 | 60.27 | 59.90 | 0.45% | 1,828,401 |
| Sep 3, 2024 | 59.97 | 60.05 | 59.92 | 60.00 | 59.63 | 0.10% | 1,712,454 |
| Aug 30, 2024 | 60.05 | 60.10 | 59.92 | 59.94 | 59.39 | -0.20% | 1,842,789 |
| Aug 29, 2024 | 60.04 | 60.08 | 59.99 | 60.06 | 59.51 | -0.10% | 2,887,898 |
| Aug 28, 2024 | 60.14 | 60.19 | 60.10 | 60.12 | 59.57 | -0.03% | 2,237,258 |
| Aug 27, 2024 | 60.02 | 60.16 | 60.02 | 60.14 | 59.59 | 0.05% | 1,267,987 |
| Aug 26, 2024 | 60.25 | 60.25 | 60.11 | 60.11 | 59.56 | -0.10% | 1,035,304 |
| Aug 23, 2024 | 60.03 | 60.20 | 59.97 | 60.17 | 59.62 | 0.40% | 1,394,712 |
| Aug 22, 2024 | 60.03 | 60.04 | 59.89 | 59.93 | 59.38 | -0.37% | 1,365,432 |
| Aug 21, 2024 | 60.09 | 60.25 | 59.99 | 60.15 | 59.60 | 0.20% | 1,694,337 |
| Aug 20, 2024 | 59.97 | 60.03 | 59.93 | 60.03 | 59.48 | 0.32% | 2,755,586 |
| Aug 19, 2024 | 59.79 | 59.91 | 59.79 | 59.84 | 59.29 | 0.05% | 1,561,994 |
| Aug 16, 2024 | 59.81 | 59.83 | 59.69 | 59.81 | 59.26 | 0.15% | 1,290,318 |
| Aug 15, 2024 | 59.67 | 59.75 | 59.63 | 59.72 | 59.17 | -0.52% | 2,358,886 |
| Aug 14, 2024 | 59.97 | 60.10 | 59.96 | 60.03 | 59.48 | 0.05% | 2,402,683 |
| Aug 13, 2024 | 59.98 | 60.00 | 59.92 | 60.00 | 59.45 | 0.33% | 1,817,889 |
| Aug 12, 2024 | 59.62 | 59.83 | 59.60 | 59.80 | 59.25 | 0.22% | 2,171,475 |
| Aug 9, 2024 | 59.75 | 59.75 | 59.63 | 59.67 | 59.12 | 0.20% | 1,780,262 |
| Aug 8, 2024 | 59.48 | 59.57 | 59.45 | 59.55 | 59.00 | -0.18% | 1,627,179 |
| Aug 7, 2024 | 59.68 | 59.73 | 59.57 | 59.66 | 59.11 | -0.22% | 2,189,588 |
| Aug 6, 2024 | 60.04 | 60.05 | 59.74 | 59.79 | 59.24 | -0.58% | 2,436,098 |
| Aug 5, 2024 | 60.48 | 60.55 | 59.99 | 60.14 | 59.59 | - | 2,568,489 |
| Aug 2, 2024 | 59.90 | 60.17 | 59.88 | 60.14 | 59.59 | 1.16% | 2,626,457 |
| Aug 1, 2024 | 59.31 | 59.50 | 59.31 | 59.45 | 58.90 | 0.05% | 2,014,100 |
| Jul 31, 2024 | 59.20 | 59.42 | 59.10 | 59.42 | 58.69 | 0.56% | 2,008,933 |
| Jul 30, 2024 | 59.04 | 59.13 | 58.97 | 59.09 | 58.37 | 0.14% | 1,645,150 |
| Jul 29, 2024 | 59.03 | 59.04 | 58.96 | 59.01 | 58.29 | 0.08% | 1,240,764 |
| Jul 26, 2024 | 58.94 | 58.97 | 58.89 | 58.96 | 58.24 | 0.34% | 1,167,550 |
| Jul 25, 2024 | 58.74 | 58.89 | 58.71 | 58.76 | 58.04 | 0.14% | 1,743,523 |
| Jul 24, 2024 | 58.83 | 58.89 | 58.68 | 58.68 | 57.96 | -0.07% | 1,784,708 |
| Jul 23, 2024 | 58.72 | 58.78 | 58.70 | 58.72 | 58.00 | 0.07% | 1,219,367 |
| Jul 22, 2024 | 58.72 | 58.76 | 58.60 | 58.68 | 57.96 | -0.05% | 1,242,086 |
| Jul 19, 2024 | 58.72 | 58.75 | 58.68 | 58.71 | 57.99 | -0.19% | 962,857 |
| Jul 18, 2024 | 58.85 | 58.94 | 58.80 | 58.82 | 58.10 | -0.17% | 1,996,362 |
| Jul 17, 2024 | 58.83 | 58.95 | 58.79 | 58.92 | 58.20 | 0.03% | 2,026,905 |
| Jul 16, 2024 | 58.79 | 58.90 | 58.76 | 58.90 | 58.18 | 0.24% | 1,473,885 |
| Jul 15, 2024 | 58.78 | 58.84 | 58.72 | 58.76 | 58.04 | -0.14% | 1,485,262 |
| Jul 12, 2024 | 58.76 | 58.84 | 58.73 | 58.84 | 58.12 | 0.20% | 1,262,345 |
| Jul 11, 2024 | 58.74 | 58.82 | 58.71 | 58.72 | 58.00 | 0.51% | 1,598,053 |
| Jul 10, 2024 | 58.43 | 58.46 | 58.38 | 58.42 | 57.70 | 0.05% | 1,382,732 |
| Jul 9, 2024 | 58.37 | 58.43 | 58.30 | 58.39 | 57.68 | -0.07% | 1,177,027 |
| Jul 8, 2024 | 58.41 | 58.46 | 58.36 | 58.43 | 57.71 | -0.02% | 1,274,553 |
| Jul 5, 2024 | 58.37 | 58.47 | 58.31 | 58.44 | 57.72 | 0.45% | 1,373,107 |
| Jul 3, 2024 | 58.01 | 58.22 | 57.99 | 58.18 | 57.47 | 0.43% | 1,090,615 |
| Jul 2, 2024 | 57.88 | 57.98 | 57.88 | 57.93 | 57.22 | 0.22% | 1,726,480 |
| Jul 1, 2024 | 57.83 | 57.95 | 57.74 | 57.80 | 57.09 | -0.74% | 2,708,570 |
| Jun 28, 2024 | 58.48 | 58.50 | 58.22 | 58.23 | 57.34 | -0.22% | 1,339,379 |
| Jun 27, 2024 | 58.35 | 58.41 | 58.34 | 58.36 | 57.47 | 0.15% | 1,098,046 |