Vanguard Intermediate-Term Treasury ETF (VGIT)

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	58.66	58.69	58.57	58.59	58.59	-0.09%	5,040,578
Jun 9, 2026	58.60	58.67	58.57	58.64	58.64	0.19%	11,795,590
Jun 8, 2026	58.64	58.66	58.52	58.53	58.53	-0.05%	2,490,863
Jun 5, 2026	58.59	58.61	58.52	58.56	58.56	-0.41%	2,679,096
Jun 4, 2026	58.83	58.86	58.78	58.80	58.80	0.14%	2,157,632
Jun 3, 2026	58.71	58.77	58.68	58.72	58.72	-0.19%	4,653,966
Jun 2, 2026	58.86	58.87	58.79	58.83	58.83	0.03%	4,237,767
Jun 1, 2026	58.70	58.83	58.65	58.81	58.81	-0.15%	5,038,784
May 29, 2026	59.08	59.14	59.04	59.09	58.90	0.10%	2,721,893
May 28, 2026	58.94	59.10	58.92	59.03	58.84	0.14%	2,400,209
May 27, 2026	58.95	59.01	58.93	58.95	58.76	0.03%	2,569,680
May 26, 2026	58.93	58.94	58.84	58.93	58.74	0.34%	2,519,631
May 22, 2026	58.82	58.82	58.63	58.73	58.54	-0.03%	3,783,660
May 21, 2026	58.59	58.76	58.52	58.75	58.56	0.05%	2,973,480
May 20, 2026	58.47	58.77	58.46	58.72	58.53	0.44%	4,347,443
May 19, 2026	58.47	58.52	58.37	58.46	58.27	-0.27%	3,727,952
May 18, 2026	58.66	58.73	58.55	58.62	58.43	-	5,365,473
May 15, 2026	58.70	58.71	58.60	58.62	58.43	-0.51%	3,584,433
May 14, 2026	59.05	59.07	58.92	58.92	58.73	-0.10%	2,791,147
May 13, 2026	58.95	58.99	58.87	58.98	58.79	0.02%	2,810,722
May 12, 2026	59.00	59.00	58.95	58.97	58.78	-0.24%	2,122,948
May 11, 2026	59.21	59.22	59.10	59.11	58.92	-0.22%	2,218,311
May 8, 2026	59.28	59.31	59.23	59.24	59.05	0.15%	2,603,344
May 7, 2026	59.36	59.37	59.12	59.15	58.96	-0.19%	1,770,576
May 6, 2026	59.24	59.29	59.21	59.26	59.07	0.37%	2,631,003
May 5, 2026	59.05	59.11	59.04	59.04	58.85	0.05%	2,194,383
May 4, 2026	59.09	59.10	58.91	59.01	58.82	-0.25%	2,119,622
May 1, 2026	59.15	59.30	59.11	59.16	58.97	0.10%	3,143,422
Apr 30, 2026	59.34	59.37	59.28	59.29	58.91	0.10%	3,118,193
Apr 29, 2026	59.34	59.34	59.17	59.23	58.85	-0.35%	3,254,109
Apr 28, 2026	59.43	59.46	59.39	59.44	59.06	-0.12%	2,391,032
Apr 27, 2026	59.54	59.58	59.47	59.51	59.13	-0.12%	3,622,540
Apr 24, 2026	59.44	59.60	59.41	59.58	59.20	0.17%	5,076,998
Apr 23, 2026	59.56	59.59	59.40	59.48	59.10	-0.13%	2,356,743
Apr 22, 2026	59.62	59.63	59.54	59.56	59.18	0.07%	4,995,615
Apr 21, 2026	59.65	59.66	59.51	59.52	59.14	-0.33%	2,088,358
Apr 20, 2026	59.75	59.75	59.66	59.72	59.34	-0.07%	1,798,815
Apr 17, 2026	59.73	59.82	59.71	59.76	59.38	0.39%	2,077,706
Apr 16, 2026	59.62	59.62	59.50	59.53	59.15	-0.10%	2,242,754
Apr 15, 2026	59.63	59.63	59.54	59.59	59.21	-0.12%	1,665,972
Apr 14, 2026	59.51	59.67	59.49	59.66	59.28	0.22%	2,789,583
Apr 13, 2026	59.42	59.53	59.38	59.53	59.15	0.17%	1,799,009
Apr 10, 2026	59.50	59.51	59.41	59.43	59.05	-0.12%	2,069,380
Apr 9, 2026	59.47	59.59	59.40	59.50	59.12	0.02%	1,636,910
Apr 8, 2026	59.61	59.61	59.45	59.49	59.11	0.17%	2,343,973
Apr 7, 2026	59.29	59.41	59.16	59.39	59.01	0.19%	2,953,881
Apr 6, 2026	59.27	59.34	59.22	59.28	58.90	-0.19%	2,519,704
Apr 2, 2026	59.30	59.45	59.30	59.39	59.01	0.13%	13,322,254
Apr 1, 2026	59.32	59.41	59.28	59.31	58.93	-0.07%	3,271,094
Mar 31, 2026	59.58	59.65	59.50	59.55	58.97	0.20%	4,953,164

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.