Skip to main content
logo
Vanguard Intermediate-Term Treasury ETF (VGIT)
NASDAQ: VGIT · Real-Time Price · USD
58.32
-0.08 (-0.13%)
At close: Aug 21, 2026, 4:00 PM EDT
58.31
0.00 (-0.01%)
After-hours: Aug 21, 2026, 7:58 PM EDT

VGIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202658.3758.3858.2958.3258.32-0.13%4,952,030
Aug 20, 202658.3858.4458.3558.3958.39-0.26%3,679,947
Aug 19, 202658.5358.5458.4258.5458.540.24%8,169,758
Aug 18, 202658.3458.4358.3258.4058.400.03%4,049,690
Aug 17, 202658.4058.4458.3658.3858.38-0.09%4,168,571
Aug 14, 202658.5458.5658.4058.4358.43-0.17%2,342,699
Aug 13, 202658.5358.6158.5158.5358.530.29%4,346,278
Aug 12, 202658.4458.4558.3558.3658.360.09%2,213,315
Aug 11, 202658.3458.3858.3058.3158.310.09%2,003,654
Aug 10, 202658.3358.3458.2558.2658.26-0.27%2,375,188
Aug 7, 202658.4858.4958.3858.4258.420.19%5,184,819
Aug 6, 202658.4058.4058.2758.3158.31-0.26%2,878,848
Aug 5, 202658.4158.4758.3758.4658.460.05%3,645,814
Aug 4, 202658.4058.4658.3858.4358.430.31%3,103,319
Aug 3, 202658.2458.2858.1958.2558.250.16%2,997,225
Jul 31, 202658.3558.3658.2558.3558.16-0.17%2,806,169
Jul 30, 202658.4958.5158.4258.4558.260.03%2,368,746
Jul 29, 202658.4658.5658.3758.4358.24-0.19%2,306,862
Jul 28, 202658.4658.5858.4658.5458.340.24%2,020,654
Jul 27, 202658.3758.4558.3558.4058.210.14%2,309,819
Jul 24, 202658.2958.3958.2758.3258.130.15%1,593,724
Jul 23, 202658.2158.2558.1858.2358.04-0.19%2,192,168
Jul 22, 202658.4358.4358.3358.3458.15-0.17%1,899,275
Jul 21, 202658.4958.5058.4258.4458.25-0.20%1,827,703
Jul 20, 202658.6358.6458.5158.5658.36-0.20%3,298,684
Jul 17, 202658.7558.8158.6758.6858.480.05%2,267,043
Jul 16, 202658.5858.6658.5758.6558.45-0.03%2,053,089
Jul 15, 202658.6158.7258.6058.6758.470.20%2,588,532
Jul 14, 202658.5758.6558.4958.5558.350.26%2,633,979
Jul 13, 202658.5058.5158.3858.4058.21-0.27%2,438,627
Jul 10, 202658.6258.6358.5458.5658.36-0.09%2,792,198
Jul 9, 202658.5658.6758.5558.6158.410.15%2,730,996
Jul 8, 202658.5258.5458.4358.5258.32-0.15%2,898,241
Jul 7, 202658.7358.7458.5958.6158.41-0.34%2,375,417
Jul 6, 202658.7858.8158.7358.8158.610.02%2,690,421
Jul 2, 202658.7558.8258.7258.8058.600.17%3,035,392
Jul 1, 202658.7058.7858.6958.7058.50-0.16%4,521,509
Jun 30, 202659.1059.1058.9658.9858.60-0.32%2,421,351
Jun 29, 202659.1359.1759.1159.1758.780.02%2,618,495
Jun 26, 202659.0859.1959.0859.1658.770.19%1,899,491
Jun 25, 202659.0859.1459.0359.0558.670.08%1,673,149
Jun 24, 202658.9259.0258.9259.0058.620.41%2,284,586
Jun 23, 202658.7758.8158.7458.7658.380.12%2,344,242
Jun 22, 202658.7258.7458.6758.6958.31-0.25%2,280,429
Jun 18, 202658.8658.9458.8258.8458.460.27%2,159,044
Jun 17, 202658.9658.9958.6758.6858.30-0.51%3,551,775
Jun 16, 202658.9159.0258.9058.9858.600.17%2,359,559
Jun 15, 202658.9358.9758.8758.8858.500.10%2,989,340
Jun 12, 202658.8258.8658.7558.8258.44-0.12%3,840,731
Jun 11, 202658.6458.9158.6158.8958.510.51%3,832,581