Skip to main content
logo
Vanguard Intermediate-Term Treasury ETF (VGIT)
NASDAQ: VGIT · Real-Time Price · USD
57.18
-0.22 (-0.38%)
At close: Sep 18, 2026, 4:00 PM EDT
57.24
+0.06 (0.10%)
After-hours: Sep 18, 2026, 7:30 PM EDT

VGIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202657.2457.2457.1857.1857.18-0.38%6,307,439
Sep 17, 202657.3657.4057.3357.4057.400.40%6,827,541
Sep 16, 202657.3357.4457.1657.1757.17-0.12%5,231,519
Sep 15, 202657.2557.2957.2257.2457.24-0.07%5,542,385
Sep 14, 202657.2957.4457.2157.2857.28-0.10%5,428,166
Sep 11, 202657.4857.5257.3257.3457.34-0.17%3,716,021
Sep 10, 202657.5457.5757.4157.4457.44-0.56%4,769,169
Sep 9, 202657.8557.8957.7457.7657.76-0.21%2,982,047
Sep 8, 202657.9557.9557.8457.8857.88-0.09%2,735,976
Sep 4, 202657.9457.9957.9257.9357.93-0.07%2,421,106
Sep 3, 202658.0558.0557.9657.9757.970.09%3,757,223
Sep 2, 202657.9057.9257.8457.9257.920.09%3,131,113
Sep 1, 202657.9157.9957.8557.8757.87-0.23%6,120,881
Aug 31, 202658.2258.2258.1758.2158.00-0.05%5,984,514
Aug 28, 202658.4558.5458.2258.2458.03-0.38%9,568,877
Aug 27, 202658.5058.5458.4358.4658.25-0.07%14,338,976
Aug 26, 202658.5158.5258.4558.5058.29-0.15%22,723,071
Aug 25, 202658.5058.6058.4958.5958.380.38%21,088,625
Aug 24, 202658.3658.4358.3558.3758.160.09%4,607,134
Aug 21, 202658.3758.3858.2958.3258.11-0.13%4,957,954
Aug 20, 202658.3858.4458.3558.3958.18-0.26%3,696,993
Aug 19, 202658.5358.5458.4258.5458.330.24%8,171,076
Aug 18, 202658.3458.4358.3258.4058.190.03%4,054,744
Aug 17, 202658.4058.4458.3658.3858.17-0.09%4,177,758
Aug 14, 202658.5458.5658.4058.4358.22-0.17%2,349,051
Aug 13, 202658.5358.6158.5158.5358.320.29%4,349,957
Aug 12, 202658.4458.4558.3558.3658.150.09%2,225,679
Aug 11, 202658.3458.3858.3058.3158.100.09%2,010,289
Aug 10, 202658.3358.3458.2558.2658.05-0.27%2,397,138
Aug 7, 202658.4858.4958.3858.4258.210.19%5,189,242
Aug 6, 202658.4058.4058.2758.3158.10-0.26%2,895,794
Aug 5, 202658.4158.4758.3758.4658.250.05%3,649,588
Aug 4, 202658.4058.4658.3858.4358.220.31%3,103,435
Aug 3, 202658.2458.2858.1958.2558.040.16%2,997,225
Jul 31, 202658.3558.3658.2558.3557.95-0.17%2,806,169
Jul 30, 202658.4958.5158.4258.4558.050.03%2,368,746
Jul 29, 202658.4658.5658.3758.4358.03-0.19%2,306,862
Jul 28, 202658.4658.5858.4658.5458.140.24%2,020,654
Jul 27, 202658.3758.4558.3558.4058.000.14%2,309,819
Jul 24, 202658.2958.3958.2758.3257.920.15%1,593,724
Jul 23, 202658.2158.2558.1858.2357.83-0.19%2,192,168
Jul 22, 202658.4358.4358.3358.3457.94-0.17%1,899,275
Jul 21, 202658.4958.5058.4258.4458.04-0.20%1,827,703
Jul 20, 202658.6358.6458.5158.5658.16-0.20%3,298,684
Jul 17, 202658.7558.8158.6758.6858.280.05%2,267,043
Jul 16, 202658.5858.6658.5758.6558.25-0.03%2,053,089
Jul 15, 202658.6158.7258.6058.6758.260.20%2,588,532
Jul 14, 202658.5758.6558.4958.5558.150.26%2,633,979
Jul 13, 202658.5058.5158.3858.4058.00-0.27%2,438,627
Jul 10, 202658.6258.6358.5458.5658.16-0.09%2,792,198