Skip to main content
logo
Vanguard Intermediate-Term Treasury ETF (VGIT)
NASDAQ: VGIT · Real-Time Price · USD
58.35
-0.10 (-0.17%)
At close: Jul 31, 2026, 4:00 PM EDT
58.32
-0.03 (-0.05%)
After-hours: Jul 31, 2026, 7:34 PM EDT

VGIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202658.3558.3658.2558.3558.35-0.17%2,806,169
Jul 30, 202658.4958.5158.4258.4558.450.03%2,368,746
Jul 29, 202658.4658.5658.3758.4358.43-0.19%2,306,862
Jul 28, 202658.4658.5858.4658.5458.540.24%2,020,654
Jul 27, 202658.3758.4558.3558.4058.400.14%2,309,819
Jul 24, 202658.2958.3958.2758.3258.320.15%1,593,724
Jul 23, 202658.2158.2558.1858.2358.23-0.19%2,192,168
Jul 22, 202658.4358.4358.3358.3458.34-0.17%1,899,275
Jul 21, 202658.4958.5058.4258.4458.44-0.20%1,827,703
Jul 20, 202658.6358.6458.5158.5658.56-0.20%3,298,684
Jul 17, 202658.7558.8158.6758.6858.680.05%2,267,043
Jul 16, 202658.5858.6658.5758.6558.65-0.03%2,053,089
Jul 15, 202658.6158.7258.6058.6758.670.20%2,588,532
Jul 14, 202658.5758.6558.4958.5558.550.26%2,633,979
Jul 13, 202658.5058.5158.3858.4058.40-0.27%2,438,627
Jul 10, 202658.6258.6358.5458.5658.56-0.09%2,792,198
Jul 9, 202658.5658.6758.5558.6158.610.15%2,730,996
Jul 8, 202658.5258.5458.4358.5258.52-0.15%2,898,241
Jul 7, 202658.7358.7458.5958.6158.61-0.34%2,375,417
Jul 6, 202658.7858.8158.7358.8158.810.02%2,690,421
Jul 2, 202658.7558.8258.7258.8058.800.17%3,035,392
Jul 1, 202658.7058.7858.6958.7058.70-0.16%4,521,509
Jun 30, 202659.1059.1058.9658.9858.79-0.32%2,421,351
Jun 29, 202659.1359.1759.1159.1758.980.02%2,618,495
Jun 26, 202659.0859.1959.0859.1658.970.19%1,899,491
Jun 25, 202659.0859.1459.0359.0558.860.08%1,673,149
Jun 24, 202658.9259.0258.9259.0058.810.41%2,284,586
Jun 23, 202658.7758.8158.7458.7658.570.12%2,344,242
Jun 22, 202658.7258.7458.6758.6958.50-0.25%2,280,429
Jun 18, 202658.8658.9458.8258.8458.650.27%2,159,044
Jun 17, 202658.9658.9958.6758.6858.49-0.51%3,551,775
Jun 16, 202658.9159.0258.9058.9858.790.17%2,359,559
Jun 15, 202658.9358.9758.8758.8858.690.10%2,989,340
Jun 12, 202658.8258.8658.7558.8258.63-0.12%3,840,731
Jun 11, 202658.6458.9158.6158.8958.700.51%3,832,581
Jun 10, 202658.6658.6958.5758.5958.40-0.09%5,057,801
Jun 9, 202658.6058.6758.5758.6458.450.19%11,798,451
Jun 8, 202658.6458.6658.5258.5358.34-0.05%2,492,403
Jun 5, 202658.5958.6158.5258.5658.37-0.41%2,682,946
Jun 4, 202658.8358.8658.7858.8058.610.14%2,159,478
Jun 3, 202658.7158.7758.6858.7258.53-0.19%4,656,967
Jun 2, 202658.8658.8758.7958.8358.640.03%4,244,618
Jun 1, 202658.7058.8358.6558.8158.62-0.15%5,040,734
May 29, 202659.0859.1459.0459.0958.710.10%2,721,893
May 28, 202658.9459.1058.9259.0358.650.14%2,400,209
May 27, 202658.9559.0158.9358.9558.570.03%2,569,680
May 26, 202658.9358.9458.8458.9358.550.34%2,519,631
May 22, 202658.8258.8258.6358.7358.35-0.03%3,783,660
May 21, 202658.5958.7658.5258.7558.370.05%2,973,480
May 20, 202658.4758.7758.4658.7258.340.44%4,347,443