Vanguard Intermediate-Term Treasury ETF (VGIT)

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	59.02	59.22	59.01	59.17	59.17	0.14%	3,485,376
Mar 26, 2026	59.28	59.33	59.08	59.09	59.09	-0.57%	2,799,669
Mar 25, 2026	59.42	59.47	59.35	59.43	59.43	0.32%	2,408,976
Mar 24, 2026	59.21	59.34	59.12	59.24	59.24	-0.29%	3,600,339
Mar 23, 2026	59.30	59.52	59.26	59.41	59.41	0.24%	7,562,817
Mar 20, 2026	59.40	59.42	59.21	59.27	59.27	-0.59%	3,029,783
Mar 19, 2026	59.48	59.69	59.47	59.62	59.62	-0.03%	3,604,404
Mar 18, 2026	59.79	59.84	59.64	59.64	59.64	-0.40%	2,692,702
Mar 17, 2026	59.86	59.92	59.85	59.88	59.88	0.13%	3,792,388
Mar 16, 2026	59.78	59.82	59.73	59.80	59.80	0.30%	2,196,537
Mar 13, 2026	59.71	59.75	59.58	59.62	59.62	-0.02%	7,637,473
Mar 12, 2026	59.73	59.78	59.56	59.63	59.63	-0.30%	3,318,754
Mar 11, 2026	59.90	59.93	59.78	59.81	59.81	-0.27%	2,748,077
Mar 10, 2026	60.10	60.13	59.97	59.97	59.97	-0.22%	3,794,319
Mar 9, 2026	59.94	60.13	59.88	60.10	60.10	0.17%	3,129,846
Mar 6, 2026	59.87	60.12	59.86	60.00	60.00	-	3,566,363
Mar 5, 2026	59.96	60.02	59.93	60.00	60.00	-0.20%	3,816,533
Mar 4, 2026	60.21	60.22	60.11	60.12	60.12	-0.17%	2,437,104
Mar 3, 2026	60.06	60.28	60.04	60.22	60.22	-0.08%	3,877,976
Mar 2, 2026	60.41	60.41	60.20	60.27	60.27	-0.76%	3,343,305
Feb 27, 2026	60.69	60.76	60.66	60.73	60.56	0.30%	4,832,815
Feb 26, 2026	60.46	60.55	60.45	60.55	60.38	0.22%	2,339,766
Feb 25, 2026	60.40	60.46	60.39	60.42	60.25	-0.07%	2,019,794
Feb 24, 2026	60.47	60.50	60.42	60.46	60.29	-0.07%	2,628,030
Feb 23, 2026	60.36	60.52	60.35	60.50	60.33	0.30%	2,861,757
Feb 20, 2026	60.33	60.33	60.23	60.32	60.15	0.03%	2,029,117
Feb 19, 2026	60.25	60.33	60.25	60.30	60.13	0.05%	2,100,718
Feb 18, 2026	60.28	60.30	60.25	60.27	60.10	-0.13%	2,986,366
Feb 17, 2026	60.39	60.41	60.33	60.35	60.18	-0.07%	4,426,817
Feb 13, 2026	60.34	60.40	60.32	60.39	60.22	0.30%	3,037,142
Feb 12, 2026	60.01	60.21	60.00	60.21	60.04	0.42%	3,018,062
Feb 11, 2026	59.93	60.04	59.91	59.96	59.79	-0.20%	3,011,088
Feb 10, 2026	60.05	60.10	60.04	60.08	59.91	0.25%	2,314,567
Feb 9, 2026	59.90	59.94	59.86	59.93	59.76	0.05%	2,260,068
Feb 6, 2026	59.94	59.94	59.84	59.90	59.73	-0.05%	3,274,129
Feb 5, 2026	59.79	59.93	59.76	59.93	59.76	0.47%	3,775,917
Feb 4, 2026	59.61	59.69	59.60	59.65	59.48	-	3,060,495
Feb 3, 2026	59.58	59.66	59.57	59.65	59.48	0.03%	2,958,977
Feb 2, 2026	59.72	59.72	59.60	59.63	59.46	-0.45%	4,986,548
Jan 30, 2026	59.89	59.94	59.87	59.90	59.54	0.03%	3,245,793
Jan 29, 2026	59.80	59.92	59.79	59.88	59.52	0.12%	5,135,198
Jan 28, 2026	59.82	59.84	59.73	59.81	59.45	-0.05%	6,736,721
Jan 27, 2026	59.84	59.89	59.83	59.84	59.48	-0.02%	2,774,125
Jan 26, 2026	59.85	59.88	59.83	59.85	59.49	0.10%	2,879,922
Jan 23, 2026	59.74	59.81	59.72	59.79	59.43	0.08%	8,655,703
Jan 22, 2026	59.69	59.76	59.67	59.74	59.38	-0.05%	2,700,059
Jan 21, 2026	59.72	59.77	59.68	59.77	59.41	0.15%	2,906,568
Jan 20, 2026	59.70	59.74	59.66	59.68	59.32	-0.18%	3,807,011
Jan 16, 2026	59.91	59.92	59.77	59.79	59.43	-0.23%	3,178,769
Jan 15, 2026	60.01	60.02	59.92	59.93	59.57	-0.18%	12,187,920

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.