Vanguard Intermediate-Term Treasury ETF (VGIT)

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	58.62	58.63	58.54	58.56	58.56	-0.09%	2,785,410
Jul 9, 2026	58.56	58.67	58.55	58.61	58.61	0.15%	2,724,341
Jul 8, 2026	58.52	58.54	58.43	58.52	58.52	-0.15%	2,896,818
Jul 7, 2026	58.73	58.74	58.59	58.61	58.61	-0.34%	2,375,417
Jul 6, 2026	58.78	58.81	58.73	58.81	58.81	0.02%	2,690,421
Jul 2, 2026	58.75	58.82	58.72	58.80	58.80	0.17%	3,035,392
Jul 1, 2026	58.70	58.78	58.69	58.70	58.70	-0.16%	4,521,509
Jun 30, 2026	59.10	59.10	58.96	58.98	58.79	-0.32%	2,421,351
Jun 29, 2026	59.13	59.17	59.11	59.17	58.98	0.02%	2,618,495
Jun 26, 2026	59.08	59.19	59.08	59.16	58.97	0.19%	1,899,491
Jun 25, 2026	59.08	59.14	59.03	59.05	58.86	0.08%	1,673,149
Jun 24, 2026	58.92	59.02	58.92	59.00	58.81	0.41%	2,284,586
Jun 23, 2026	58.77	58.81	58.74	58.76	58.57	0.12%	2,344,242
Jun 22, 2026	58.72	58.74	58.67	58.69	58.50	-0.25%	2,280,429
Jun 18, 2026	58.86	58.94	58.82	58.84	58.65	0.27%	2,159,044
Jun 17, 2026	58.96	58.99	58.67	58.68	58.49	-0.51%	3,551,775
Jun 16, 2026	58.91	59.02	58.90	58.98	58.79	0.17%	2,359,559
Jun 15, 2026	58.93	58.97	58.87	58.88	58.69	0.10%	2,989,340
Jun 12, 2026	58.82	58.86	58.75	58.82	58.63	-0.12%	3,840,731
Jun 11, 2026	58.64	58.91	58.61	58.89	58.70	0.51%	3,832,581
Jun 10, 2026	58.66	58.69	58.57	58.59	58.40	-0.09%	5,057,801
Jun 9, 2026	58.60	58.67	58.57	58.64	58.45	0.19%	11,798,451
Jun 8, 2026	58.64	58.66	58.52	58.53	58.34	-0.05%	2,492,403
Jun 5, 2026	58.59	58.61	58.52	58.56	58.37	-0.41%	2,682,946
Jun 4, 2026	58.83	58.86	58.78	58.80	58.61	0.14%	2,159,478
Jun 3, 2026	58.71	58.77	58.68	58.72	58.53	-0.19%	4,656,967
Jun 2, 2026	58.86	58.87	58.79	58.83	58.64	0.03%	4,244,618
Jun 1, 2026	58.70	58.83	58.65	58.81	58.62	-0.15%	5,040,734
May 29, 2026	59.08	59.14	59.04	59.09	58.71	0.10%	2,721,893
May 28, 2026	58.94	59.10	58.92	59.03	58.65	0.14%	2,400,209
May 27, 2026	58.95	59.01	58.93	58.95	58.57	0.03%	2,569,680
May 26, 2026	58.93	58.94	58.84	58.93	58.55	0.34%	2,519,631
May 22, 2026	58.82	58.82	58.63	58.73	58.35	-0.03%	3,783,660
May 21, 2026	58.59	58.76	58.52	58.75	58.37	0.05%	2,973,480
May 20, 2026	58.47	58.77	58.46	58.72	58.34	0.44%	4,347,443
May 19, 2026	58.47	58.52	58.37	58.46	58.08	-0.27%	3,727,952
May 18, 2026	58.66	58.73	58.55	58.62	58.24	-	5,365,473
May 15, 2026	58.70	58.71	58.60	58.62	58.24	-0.51%	3,584,433
May 14, 2026	59.05	59.07	58.92	58.92	58.54	-0.10%	2,791,147
May 13, 2026	58.95	58.99	58.87	58.98	58.60	0.02%	2,810,722
May 12, 2026	59.00	59.00	58.95	58.97	58.59	-0.24%	2,122,948
May 11, 2026	59.21	59.22	59.10	59.11	58.73	-0.22%	2,218,311
May 8, 2026	59.28	59.31	59.23	59.24	58.86	0.15%	2,603,344
May 7, 2026	59.36	59.37	59.12	59.15	58.77	-0.19%	1,770,576
May 6, 2026	59.24	59.29	59.21	59.26	58.88	0.37%	2,631,003
May 5, 2026	59.05	59.11	59.04	59.04	58.66	0.05%	2,194,383
May 4, 2026	59.09	59.10	58.91	59.01	58.63	-0.25%	2,119,622
May 1, 2026	59.15	59.30	59.11	59.16	58.78	0.10%	3,143,422
Apr 30, 2026	59.34	59.37	59.28	59.29	58.72	0.10%	3,118,193
Apr 29, 2026	59.34	59.34	59.17	59.23	58.66	-0.35%	3,254,109

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 11, 2026

Data Sources Report a data error

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.