Vanguard Intermediate-Term Treasury ETF (VGIT)
NASDAQ: VGIT · Real-Time Price · USD
59.99
-0.10 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
60.09
+0.10 (0.16%)
After-hours: Dec 5, 2025, 7:19 PM EST
VGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.09 | 60.09 | 59.97 | 59.99 | 59.99 | -0.17% | 2,772,672 |
| Dec 4, 2025 | 60.13 | 60.14 | 60.05 | 60.09 | 60.09 | -0.20% | 1,882,700 |
| Dec 3, 2025 | 60.20 | 60.24 | 60.14 | 60.21 | 60.21 | 0.13% | 3,215,024 |
| Dec 2, 2025 | 60.07 | 60.14 | 60.06 | 60.13 | 60.13 | 0.08% | 2,467,185 |
| Dec 1, 2025 | 60.13 | 60.14 | 60.06 | 60.08 | 60.08 | -0.63% | 4,319,989 |
| Nov 28, 2025 | 60.54 | 60.54 | 60.43 | 60.46 | 60.27 | -0.13% | 988,225 |
| Nov 26, 2025 | 60.48 | 60.54 | 60.41 | 60.54 | 60.35 | 0.03% | 2,001,492 |
| Nov 25, 2025 | 60.44 | 60.56 | 60.43 | 60.52 | 60.33 | 0.20% | 2,431,333 |
| Nov 24, 2025 | 60.38 | 60.42 | 60.33 | 60.40 | 60.21 | 0.07% | 1,794,308 |
| Nov 21, 2025 | 60.36 | 60.38 | 60.26 | 60.36 | 60.17 | 0.25% | 2,471,851 |
| Nov 20, 2025 | 60.14 | 60.25 | 60.11 | 60.21 | 60.02 | 0.18% | 2,273,162 |
| Nov 19, 2025 | 60.17 | 60.19 | 60.07 | 60.10 | 59.92 | -0.05% | 2,562,769 |
| Nov 18, 2025 | 60.18 | 60.22 | 60.05 | 60.13 | 59.95 | 0.17% | 2,378,867 |
| Nov 17, 2025 | 60.03 | 60.06 | 60.00 | 60.03 | 59.85 | 0.05% | 1,820,239 |
| Nov 14, 2025 | 60.18 | 60.20 | 59.98 | 60.00 | 59.82 | -0.10% | 3,006,047 |
| Nov 13, 2025 | 60.04 | 60.12 | 60.03 | 60.06 | 59.88 | -0.18% | 2,425,146 |
| Nov 12, 2025 | 60.15 | 60.20 | 60.12 | 60.17 | 59.98 | - | 2,010,344 |
| Nov 11, 2025 | 60.14 | 60.18 | 60.10 | 60.17 | 59.98 | 0.23% | 1,603,740 |
| Nov 10, 2025 | 60.04 | 60.07 | 60.00 | 60.03 | 59.85 | -0.12% | 1,928,465 |
| Nov 7, 2025 | 60.04 | 60.18 | 60.04 | 60.10 | 59.92 | 0.05% | 2,468,384 |
| Nov 6, 2025 | 60.00 | 60.10 | 60.00 | 60.07 | 59.89 | 0.38% | 2,458,599 |
| Nov 5, 2025 | 59.97 | 59.98 | 59.83 | 59.84 | 59.66 | -0.32% | 2,394,065 |
| Nov 4, 2025 | 60.01 | 60.06 | 60.00 | 60.03 | 59.85 | 0.10% | 2,171,573 |
| Nov 3, 2025 | 59.95 | 60.02 | 59.92 | 59.97 | 59.79 | -0.35% | 3,101,066 |
| Oct 31, 2025 | 60.18 | 60.21 | 60.14 | 60.18 | 59.80 | 0.08% | 2,936,177 |
| Oct 30, 2025 | 60.07 | 60.20 | 60.05 | 60.13 | 59.76 | -0.05% | 2,295,541 |
| Oct 29, 2025 | 60.44 | 60.44 | 60.15 | 60.16 | 59.78 | -0.50% | 3,570,016 |
| Oct 28, 2025 | 60.40 | 60.48 | 60.39 | 60.46 | 60.08 | 0.07% | 2,606,417 |
| Oct 27, 2025 | 60.38 | 60.43 | 60.32 | 60.42 | 60.04 | -0.05% | 2,066,818 |
| Oct 24, 2025 | 60.46 | 60.47 | 60.38 | 60.45 | 60.07 | 0.08% | 2,381,092 |
| Oct 23, 2025 | 60.46 | 60.49 | 60.39 | 60.40 | 60.02 | -0.23% | 2,250,089 |
| Oct 22, 2025 | 60.51 | 60.57 | 60.47 | 60.54 | 60.16 | - | 2,334,950 |
| Oct 21, 2025 | 60.53 | 60.57 | 60.51 | 60.54 | 60.16 | 0.12% | 2,730,854 |
| Oct 20, 2025 | 60.45 | 60.47 | 60.41 | 60.47 | 60.09 | 0.08% | 3,677,885 |
| Oct 17, 2025 | 60.47 | 60.47 | 60.38 | 60.42 | 60.04 | -0.17% | 8,660,357 |
| Oct 16, 2025 | 60.26 | 60.52 | 60.25 | 60.52 | 60.14 | 0.36% | 3,605,285 |
| Oct 15, 2025 | 60.33 | 60.38 | 60.26 | 60.30 | 59.92 | -0.08% | 2,488,612 |
| Oct 14, 2025 | 60.28 | 60.37 | 60.25 | 60.35 | 59.97 | 0.17% | 2,725,689 |
| Oct 13, 2025 | 60.20 | 60.26 | 60.15 | 60.25 | 59.87 | 0.08% | 1,742,276 |
| Oct 10, 2025 | 60.07 | 60.24 | 60.03 | 60.20 | 59.82 | 0.45% | 3,292,424 |
| Oct 9, 2025 | 59.93 | 59.94 | 59.90 | 59.93 | 59.56 | -0.02% | 2,430,542 |
| Oct 8, 2025 | 60.03 | 60.04 | 59.93 | 59.94 | 59.57 | -0.07% | 1,728,625 |
| Oct 7, 2025 | 59.91 | 60.02 | 59.89 | 59.98 | 59.61 | 0.20% | 2,457,119 |
| Oct 6, 2025 | 59.87 | 59.94 | 59.85 | 59.86 | 59.49 | -0.17% | 2,094,085 |
| Oct 3, 2025 | 60.05 | 60.07 | 59.95 | 59.96 | 59.59 | -0.17% | 3,544,401 |
| Oct 2, 2025 | 59.99 | 60.07 | 59.96 | 60.06 | 59.69 | 0.07% | 2,062,829 |
| Oct 1, 2025 | 60.05 | 60.08 | 59.94 | 60.02 | 59.65 | -0.02% | 4,050,793 |
| Sep 30, 2025 | 60.07 | 60.15 | 60.02 | 60.03 | 59.47 | - | 3,390,134 |
| Sep 29, 2025 | 59.97 | 60.05 | 59.96 | 60.03 | 59.47 | 0.15% | 2,870,951 |
| Sep 26, 2025 | 59.92 | 60.00 | 59.89 | 59.94 | 59.38 | - | 1,655,790 |
| Sep 25, 2025 | 59.95 | 59.97 | 59.87 | 59.94 | 59.38 | -0.17% | 3,057,367 |
| Sep 24, 2025 | 60.12 | 60.12 | 60.04 | 60.04 | 59.48 | -0.22% | 2,074,830 |
| Sep 23, 2025 | 60.11 | 60.17 | 60.06 | 60.17 | 59.61 | 0.18% | 1,693,764 |
| Sep 22, 2025 | 60.15 | 60.15 | 60.06 | 60.06 | 59.50 | -0.12% | 11,786,949 |
| Sep 19, 2025 | 60.12 | 60.16 | 60.08 | 60.13 | 59.57 | - | 2,272,141 |
| Sep 18, 2025 | 60.12 | 60.19 | 60.06 | 60.13 | 59.57 | -0.18% | 3,167,572 |
| Sep 17, 2025 | 60.38 | 60.49 | 60.19 | 60.24 | 59.68 | -0.20% | 2,958,638 |
| Sep 16, 2025 | 60.33 | 60.39 | 60.32 | 60.36 | 59.80 | 0.08% | 1,966,407 |
| Sep 15, 2025 | 60.32 | 60.33 | 60.29 | 60.31 | 59.75 | 0.12% | 2,294,045 |
| Sep 12, 2025 | 60.27 | 60.27 | 60.18 | 60.24 | 59.68 | -0.17% | 2,249,493 |
| Sep 11, 2025 | 60.37 | 60.46 | 60.33 | 60.34 | 59.78 | 0.07% | 2,116,457 |
| Sep 10, 2025 | 60.32 | 60.36 | 60.28 | 60.30 | 59.74 | 0.10% | 2,037,912 |
| Sep 9, 2025 | 60.33 | 60.38 | 60.21 | 60.24 | 59.68 | -0.15% | 2,481,959 |
| Sep 8, 2025 | 60.34 | 60.36 | 60.28 | 60.33 | 59.77 | 0.15% | 2,309,065 |
| Sep 5, 2025 | 60.33 | 60.37 | 60.23 | 60.24 | 59.68 | 0.32% | 3,665,979 |
| Sep 4, 2025 | 59.98 | 60.05 | 59.94 | 60.05 | 59.49 | 0.27% | 3,263,877 |
| Sep 3, 2025 | 59.76 | 59.94 | 59.75 | 59.89 | 59.33 | 0.20% | 3,982,482 |
| Sep 2, 2025 | 59.72 | 59.80 | 59.71 | 59.77 | 59.22 | -0.52% | 1,989,533 |
| Aug 29, 2025 | 60.03 | 60.11 | 60.00 | 60.08 | 59.33 | 0.03% | 4,572,233 |
| Aug 28, 2025 | 59.97 | 60.06 | 59.95 | 60.06 | 59.31 | 0.10% | 1,709,838 |
| Aug 27, 2025 | 59.87 | 60.00 | 59.85 | 60.00 | 59.25 | 0.17% | 1,902,734 |
| Aug 26, 2025 | 59.83 | 59.91 | 59.80 | 59.90 | 59.15 | 0.23% | 1,941,751 |
| Aug 25, 2025 | 59.77 | 59.81 | 59.73 | 59.76 | 59.02 | -0.13% | 1,485,270 |
| Aug 22, 2025 | 59.63 | 59.89 | 59.63 | 59.84 | 59.09 | 0.45% | 2,119,429 |
| Aug 21, 2025 | 59.65 | 59.67 | 59.52 | 59.57 | 58.83 | -0.23% | 1,680,907 |
| Aug 20, 2025 | 59.65 | 59.75 | 59.65 | 59.71 | 58.97 | 0.10% | 1,598,676 |
| Aug 19, 2025 | 59.61 | 59.66 | 59.60 | 59.65 | 58.91 | 0.17% | 1,552,364 |
| Aug 18, 2025 | 59.61 | 59.61 | 59.51 | 59.55 | 58.81 | -0.05% | 1,330,348 |
| Aug 15, 2025 | 59.64 | 59.67 | 59.55 | 59.58 | 58.84 | -0.10% | 1,380,638 |
| Aug 14, 2025 | 59.69 | 59.70 | 59.61 | 59.64 | 58.90 | -0.22% | 1,324,144 |
| Aug 13, 2025 | 59.75 | 59.82 | 59.73 | 59.77 | 59.03 | 0.27% | 1,672,210 |
| Aug 12, 2025 | 59.55 | 59.61 | 59.53 | 59.61 | 58.87 | 0.02% | 3,153,810 |
| Aug 11, 2025 | 59.61 | 59.65 | 59.57 | 59.60 | 58.86 | 0.02% | 1,122,707 |
| Aug 8, 2025 | 59.64 | 59.64 | 59.57 | 59.59 | 58.85 | -0.18% | 1,012,944 |
| Aug 7, 2025 | 59.73 | 59.76 | 59.66 | 59.70 | 58.96 | -0.05% | 1,058,192 |
| Aug 6, 2025 | 59.69 | 59.75 | 59.58 | 59.73 | 58.99 | - | 1,957,214 |
| Aug 5, 2025 | 59.72 | 59.79 | 59.69 | 59.73 | 58.99 | -0.08% | 1,983,523 |
| Aug 4, 2025 | 59.77 | 59.81 | 59.66 | 59.78 | 59.03 | 0.05% | 1,793,676 |
| Aug 1, 2025 | 59.58 | 59.76 | 59.57 | 59.75 | 59.01 | 0.66% | 3,230,670 |
| Jul 31, 2025 | 59.40 | 59.47 | 59.34 | 59.36 | 58.43 | 0.03% | 3,938,729 |
| Jul 30, 2025 | 59.36 | 59.49 | 59.31 | 59.34 | 58.41 | -0.27% | 2,815,132 |
| Jul 29, 2025 | 59.32 | 59.50 | 59.30 | 59.50 | 58.57 | 0.39% | 1,996,631 |
| Jul 28, 2025 | 59.27 | 59.30 | 59.25 | 59.27 | 58.34 | -0.12% | 1,633,552 |
| Jul 25, 2025 | 59.23 | 59.34 | 59.23 | 59.34 | 58.41 | 0.15% | 1,387,411 |
| Jul 24, 2025 | 59.17 | 59.28 | 59.17 | 59.25 | 58.32 | -0.12% | 1,172,732 |
| Jul 23, 2025 | 59.40 | 59.42 | 59.31 | 59.32 | 58.39 | -0.25% | 1,774,167 |
| Jul 22, 2025 | 59.41 | 59.50 | 59.40 | 59.47 | 58.54 | 0.19% | 1,143,719 |
| Jul 21, 2025 | 59.38 | 59.42 | 59.34 | 59.36 | 58.43 | 0.21% | 1,775,892 |
| Jul 18, 2025 | 59.24 | 59.27 | 59.20 | 59.23 | 58.30 | 0.22% | 1,342,828 |
| Jul 17, 2025 | 59.13 | 59.18 | 59.06 | 59.10 | 58.17 | -0.05% | 1,317,093 |