Vanguard Intermediate-Term Treasury ETF (VGIT)

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	59.97	60.06	59.95	60.06	60.06	0.10%	1,709,838
Aug 27, 2025	59.87	60.00	59.85	60.00	60.00	0.17%	1,902,734
Aug 26, 2025	59.83	59.91	59.80	59.90	59.90	0.23%	1,941,751
Aug 25, 2025	59.77	59.81	59.73	59.76	59.76	-0.13%	1,485,270
Aug 22, 2025	59.63	59.89	59.63	59.84	59.84	0.45%	2,119,429
Aug 21, 2025	59.65	59.67	59.52	59.57	59.57	-0.23%	1,680,907
Aug 20, 2025	59.65	59.75	59.65	59.71	59.71	0.10%	1,598,676
Aug 19, 2025	59.61	59.66	59.60	59.65	59.65	0.17%	1,552,364
Aug 18, 2025	59.61	59.61	59.51	59.55	59.55	-0.05%	1,330,348
Aug 15, 2025	59.64	59.67	59.55	59.58	59.58	-0.10%	1,380,638
Aug 14, 2025	59.69	59.70	59.61	59.64	59.64	-0.22%	1,324,144
Aug 13, 2025	59.75	59.82	59.73	59.77	59.77	0.27%	1,672,210
Aug 12, 2025	59.55	59.61	59.53	59.61	59.61	0.02%	3,153,810
Aug 11, 2025	59.61	59.65	59.57	59.60	59.60	0.02%	1,122,707
Aug 8, 2025	59.64	59.64	59.57	59.59	59.59	-0.18%	1,012,944
Aug 7, 2025	59.73	59.76	59.66	59.70	59.70	-0.05%	1,058,192
Aug 6, 2025	59.69	59.75	59.58	59.73	59.73	-	1,957,214
Aug 5, 2025	59.72	59.79	59.69	59.73	59.73	-0.08%	1,983,523
Aug 4, 2025	59.77	59.81	59.66	59.78	59.78	0.05%	1,793,676
Aug 1, 2025	59.58	59.76	59.57	59.75	59.75	0.66%	3,230,670
Jul 31, 2025	59.40	59.47	59.34	59.36	59.17	0.03%	3,938,729
Jul 30, 2025	59.36	59.49	59.31	59.34	59.15	-0.27%	2,815,132
Jul 29, 2025	59.32	59.50	59.30	59.50	59.31	0.39%	1,996,631
Jul 28, 2025	59.27	59.30	59.25	59.27	59.08	-0.12%	1,633,552
Jul 25, 2025	59.23	59.34	59.23	59.34	59.15	0.15%	1,387,411
Jul 24, 2025	59.17	59.28	59.17	59.25	59.06	-0.12%	1,172,732
Jul 23, 2025	59.40	59.42	59.31	59.32	59.13	-0.25%	1,774,167
Jul 22, 2025	59.41	59.50	59.40	59.47	59.28	0.19%	1,143,719
Jul 21, 2025	59.38	59.42	59.34	59.36	59.16	0.21%	1,775,892
Jul 18, 2025	59.24	59.27	59.20	59.23	59.04	0.22%	1,342,828
Jul 17, 2025	59.13	59.18	59.06	59.10	58.91	-0.05%	1,317,093
Jul 16, 2025	59.04	59.15	59.02	59.13	58.94	0.27%	1,914,710
Jul 15, 2025	59.18	59.18	58.95	58.97	58.78	-0.30%	2,216,289
Jul 14, 2025	59.15	59.21	59.09	59.15	58.96	-	1,454,535
Jul 11, 2025	59.18	59.19	59.11	59.15	58.96	-0.24%	1,217,931
Jul 10, 2025	59.29	59.30	59.21	59.29	59.10	-0.05%	3,364,445
Jul 9, 2025	59.18	59.32	59.17	59.32	59.13	0.36%	1,634,548
Jul 8, 2025	59.08	59.12	59.06	59.11	58.92	-0.10%	1,435,222
Jul 7, 2025	59.21	59.23	59.14	59.17	58.98	-0.14%	2,053,698
Jul 3, 2025	59.27	59.31	59.20	59.25	59.06	-0.27%	1,547,645
Jul 2, 2025	59.41	59.47	59.37	59.41	59.22	-0.13%	1,547,028
Jul 1, 2025	59.57	59.61	59.43	59.49	59.30	-0.54%	2,156,785
Jun 30, 2025	59.75	59.82	59.68	59.81	59.43	0.27%	2,868,974
Jun 27, 2025	59.64	59.77	59.62	59.65	59.27	-0.17%	2,208,038
Jun 26, 2025	59.69	59.76	59.63	59.75	59.37	0.25%	3,020,158
Jun 25, 2025	59.49	59.61	59.45	59.60	59.22	0.07%	5,215,120
Jun 24, 2025	59.39	59.57	59.36	59.56	59.18	0.25%	1,677,710
Jun 23, 2025	59.35	59.54	59.33	59.41	59.03	0.27%	1,462,763
Jun 20, 2025	59.12	59.30	59.11	59.25	58.87	0.12%	1,384,910
Jun 18, 2025	59.22	59.33	59.13	59.18	58.80	0.05%	1,540,108

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.