Vanguard Intermediate-Term Treasury ETF (VGIT)

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	58.70	58.71	58.60	58.62	58.62	-0.51%	3,584,433
May 14, 2026	59.05	59.07	58.92	58.92	58.92	-0.10%	2,791,147
May 13, 2026	58.95	58.99	58.87	58.98	58.98	0.02%	2,810,722
May 12, 2026	59.00	59.00	58.95	58.97	58.97	-0.24%	2,122,948
May 11, 2026	59.21	59.22	59.10	59.11	59.11	-0.22%	2,218,311
May 8, 2026	59.28	59.31	59.23	59.24	59.24	0.15%	2,603,344
May 7, 2026	59.36	59.37	59.12	59.15	59.15	-0.19%	1,770,576
May 6, 2026	59.24	59.29	59.21	59.26	59.26	0.37%	2,631,003
May 5, 2026	59.05	59.11	59.04	59.04	59.04	0.05%	2,194,383
May 4, 2026	59.09	59.10	58.91	59.01	59.01	-0.25%	2,119,622
May 1, 2026	59.15	59.30	59.11	59.16	59.16	-0.22%	3,143,422
Apr 30, 2026	59.34	59.37	59.28	59.29	59.10	0.10%	3,118,193
Apr 29, 2026	59.34	59.34	59.17	59.23	59.04	-0.35%	3,254,109
Apr 28, 2026	59.43	59.46	59.39	59.44	59.25	-0.12%	2,391,032
Apr 27, 2026	59.54	59.58	59.47	59.51	59.32	-0.12%	3,622,540
Apr 24, 2026	59.44	59.60	59.41	59.58	59.39	0.17%	5,076,998
Apr 23, 2026	59.56	59.59	59.40	59.48	59.29	-0.13%	2,356,743
Apr 22, 2026	59.62	59.63	59.54	59.56	59.37	0.07%	4,995,615
Apr 21, 2026	59.65	59.66	59.51	59.52	59.33	-0.33%	2,088,358
Apr 20, 2026	59.75	59.75	59.66	59.72	59.53	-0.07%	1,798,815
Apr 17, 2026	59.73	59.82	59.71	59.76	59.57	0.39%	2,077,706
Apr 16, 2026	59.62	59.62	59.50	59.53	59.34	-0.10%	2,242,754
Apr 15, 2026	59.63	59.63	59.54	59.59	59.40	-0.12%	1,665,972
Apr 14, 2026	59.51	59.67	59.49	59.66	59.47	0.22%	2,789,583
Apr 13, 2026	59.42	59.53	59.38	59.53	59.34	0.17%	1,799,009
Apr 10, 2026	59.50	59.51	59.41	59.43	59.24	-0.12%	2,069,380
Apr 9, 2026	59.47	59.59	59.40	59.50	59.31	0.02%	1,636,910
Apr 8, 2026	59.61	59.61	59.45	59.49	59.30	0.17%	2,343,973
Apr 7, 2026	59.29	59.41	59.16	59.39	59.20	0.19%	2,953,881
Apr 6, 2026	59.27	59.34	59.22	59.28	59.09	-0.19%	2,519,704
Apr 2, 2026	59.30	59.45	59.30	59.39	59.20	0.13%	13,322,254
Apr 1, 2026	59.32	59.41	59.28	59.31	59.12	-0.40%	3,271,094
Mar 31, 2026	59.58	59.65	59.50	59.55	59.17	0.20%	4,953,164
Mar 30, 2026	59.41	59.50	59.38	59.43	59.05	0.44%	2,664,465
Mar 27, 2026	59.02	59.22	59.01	59.17	58.79	0.14%	3,488,054
Mar 26, 2026	59.28	59.33	59.08	59.09	58.71	-0.57%	2,800,144
Mar 25, 2026	59.42	59.47	59.35	59.43	59.05	0.32%	2,430,568
Mar 24, 2026	59.21	59.34	59.12	59.24	58.86	-0.29%	3,614,820
Mar 23, 2026	59.30	59.52	59.26	59.41	59.03	0.24%	7,562,817
Mar 20, 2026	59.40	59.42	59.21	59.27	58.89	-0.59%	3,032,117
Mar 19, 2026	59.48	59.69	59.47	59.62	59.24	-0.03%	3,664,332
Mar 18, 2026	59.79	59.84	59.64	59.64	59.26	-0.40%	2,699,301
Mar 17, 2026	59.86	59.92	59.85	59.88	59.50	0.13%	3,792,747
Mar 16, 2026	59.78	59.82	59.73	59.80	59.42	0.30%	2,204,631
Mar 13, 2026	59.71	59.75	59.58	59.62	59.24	-0.02%	7,644,836
Mar 12, 2026	59.73	59.78	59.56	59.63	59.25	-0.30%	3,320,795
Mar 11, 2026	59.90	59.93	59.78	59.81	59.43	-0.27%	2,751,088
Mar 10, 2026	60.10	60.13	59.97	59.97	59.58	-0.22%	3,811,045
Mar 9, 2026	59.94	60.13	59.88	60.10	59.71	0.17%	3,134,955
Mar 6, 2026	59.87	60.12	59.86	60.00	59.61	-	3,567,111

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.