Vanguard Intermediate-Term Treasury ETF (VGIT)
NASDAQ: VGIT · Real-Time Price · USD
60.73
+0.18 (0.30%)
At close: Feb 27, 2026, 4:00 PM EST
60.70
-0.03 (-0.05%)
After-hours: Feb 27, 2026, 7:29 PM EST
VGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 60.69 | 60.76 | 60.66 | 60.73 | 60.73 | 0.30% | 4,830,098 |
| Feb 26, 2026 | 60.46 | 60.55 | 60.45 | 60.55 | 60.55 | 0.22% | 2,338,865 |
| Feb 25, 2026 | 60.40 | 60.46 | 60.39 | 60.42 | 60.42 | -0.07% | 2,016,915 |
| Feb 24, 2026 | 60.47 | 60.50 | 60.42 | 60.46 | 60.46 | -0.07% | 2,627,676 |
| Feb 23, 2026 | 60.36 | 60.52 | 60.35 | 60.50 | 60.50 | 0.30% | 2,855,821 |
| Feb 20, 2026 | 60.33 | 60.33 | 60.23 | 60.32 | 60.32 | 0.03% | 2,028,513 |
| Feb 19, 2026 | 60.25 | 60.33 | 60.25 | 60.30 | 60.30 | 0.05% | 2,096,103 |
| Feb 18, 2026 | 60.28 | 60.30 | 60.25 | 60.27 | 60.27 | -0.13% | 2,985,451 |
| Feb 17, 2026 | 60.39 | 60.41 | 60.33 | 60.35 | 60.35 | -0.07% | 4,426,802 |
| Feb 13, 2026 | 60.34 | 60.40 | 60.32 | 60.39 | 60.39 | 0.30% | 3,037,142 |
| Feb 12, 2026 | 60.01 | 60.21 | 60.00 | 60.21 | 60.21 | 0.42% | 3,018,062 |
| Feb 11, 2026 | 59.93 | 60.04 | 59.91 | 59.96 | 59.96 | -0.20% | 3,011,088 |
| Feb 10, 2026 | 60.05 | 60.10 | 60.04 | 60.08 | 60.08 | 0.25% | 2,314,567 |
| Feb 9, 2026 | 59.90 | 59.94 | 59.86 | 59.93 | 59.93 | 0.05% | 2,260,068 |
| Feb 6, 2026 | 59.94 | 59.94 | 59.84 | 59.90 | 59.90 | -0.05% | 3,274,129 |
| Feb 5, 2026 | 59.79 | 59.93 | 59.76 | 59.93 | 59.93 | 0.47% | 3,775,917 |
| Feb 4, 2026 | 59.61 | 59.69 | 59.60 | 59.65 | 59.65 | - | 3,060,495 |
| Feb 3, 2026 | 59.58 | 59.66 | 59.57 | 59.65 | 59.65 | 0.03% | 2,958,977 |
| Feb 2, 2026 | 59.72 | 59.72 | 59.60 | 59.63 | 59.63 | -0.45% | 4,986,548 |
| Jan 30, 2026 | 59.89 | 59.94 | 59.87 | 59.90 | 59.71 | 0.03% | 3,245,793 |
| Jan 29, 2026 | 59.80 | 59.92 | 59.79 | 59.88 | 59.69 | 0.12% | 5,135,198 |
| Jan 28, 2026 | 59.82 | 59.84 | 59.73 | 59.81 | 59.62 | -0.05% | 6,736,721 |
| Jan 27, 2026 | 59.84 | 59.89 | 59.83 | 59.84 | 59.65 | -0.02% | 2,774,125 |
| Jan 26, 2026 | 59.85 | 59.88 | 59.83 | 59.85 | 59.66 | 0.10% | 2,879,922 |
| Jan 23, 2026 | 59.74 | 59.81 | 59.72 | 59.79 | 59.60 | 0.08% | 8,655,703 |
| Jan 22, 2026 | 59.69 | 59.76 | 59.67 | 59.74 | 59.55 | -0.05% | 2,700,059 |
| Jan 21, 2026 | 59.72 | 59.77 | 59.68 | 59.77 | 59.58 | 0.15% | 2,906,568 |
| Jan 20, 2026 | 59.70 | 59.74 | 59.66 | 59.68 | 59.49 | -0.18% | 3,807,011 |
| Jan 16, 2026 | 59.91 | 59.92 | 59.77 | 59.79 | 59.60 | -0.23% | 3,178,769 |
| Jan 15, 2026 | 60.01 | 60.02 | 59.92 | 59.93 | 59.74 | -0.18% | 12,187,920 |
| Jan 14, 2026 | 59.99 | 60.08 | 59.99 | 60.04 | 59.85 | 0.13% | 2,426,303 |
| Jan 13, 2026 | 59.98 | 59.99 | 59.92 | 59.96 | 59.77 | 0.08% | 24,697,761 |
| Jan 12, 2026 | 59.88 | 59.95 | 59.87 | 59.91 | 59.72 | -0.05% | 3,385,397 |
| Jan 9, 2026 | 59.93 | 59.99 | 59.88 | 59.94 | 59.75 | - | 3,800,655 |
| Jan 8, 2026 | 59.95 | 59.98 | 59.93 | 59.94 | 59.75 | -0.20% | 2,703,147 |
| Jan 7, 2026 | 60.08 | 60.08 | 60.00 | 60.06 | 59.87 | 0.08% | 2,906,764 |
| Jan 6, 2026 | 59.98 | 60.01 | 59.92 | 60.01 | 59.82 | -0.02% | 6,273,638 |
| Jan 5, 2026 | 59.96 | 60.03 | 59.94 | 60.02 | 59.83 | 0.18% | 4,242,476 |
| Jan 2, 2026 | 59.98 | 59.98 | 59.88 | 59.91 | 59.72 | -0.03% | 2,266,278 |
| Dec 31, 2025 | 59.98 | 60.03 | 59.92 | 59.93 | 59.74 | -0.18% | 3,163,334 |
| Dec 30, 2025 | 60.02 | 60.08 | 60.01 | 60.04 | 59.85 | -0.07% | 3,033,716 |
| Dec 29, 2025 | 60.04 | 60.08 | 60.01 | 60.08 | 59.89 | 0.13% | 2,483,640 |
| Dec 26, 2025 | 60.01 | 60.02 | 59.95 | 60.00 | 59.81 | 0.12% | 2,020,171 |
| Dec 24, 2025 | 59.86 | 59.93 | 59.85 | 59.93 | 59.74 | 0.17% | 1,762,426 |
| Dec 23, 2025 | 59.75 | 59.84 | 59.74 | 59.83 | 59.64 | -0.08% | 3,018,473 |
| Dec 22, 2025 | 59.89 | 59.90 | 59.85 | 59.88 | 59.69 | -0.08% | 3,162,236 |
| Dec 19, 2025 | 59.94 | 59.98 | 59.91 | 59.93 | 59.74 | -0.15% | 2,296,707 |
| Dec 18, 2025 | 60.02 | 60.04 | 59.95 | 60.02 | 59.83 | -0.13% | 3,644,066 |
| Dec 17, 2025 | 60.05 | 60.10 | 60.04 | 60.10 | 59.71 | 0.02% | 2,983,848 |
| Dec 16, 2025 | 59.98 | 60.11 | 59.97 | 60.09 | 59.70 | 0.17% | 2,829,520 |
| Dec 15, 2025 | 60.02 | 60.07 | 59.96 | 59.99 | 59.61 | 0.10% | 2,683,511 |
| Dec 12, 2025 | 59.92 | 59.96 | 59.91 | 59.93 | 59.55 | -0.13% | 2,759,065 |
| Dec 11, 2025 | 60.10 | 60.12 | 59.99 | 60.01 | 59.63 | 0.03% | 2,866,372 |
| Dec 10, 2025 | 59.81 | 60.00 | 59.80 | 59.99 | 59.61 | 0.27% | 4,670,313 |
| Dec 9, 2025 | 59.96 | 59.96 | 59.81 | 59.83 | 59.45 | -0.13% | 2,398,232 |
| Dec 8, 2025 | 59.97 | 59.97 | 59.82 | 59.91 | 59.53 | -0.13% | 2,295,273 |
| Dec 5, 2025 | 60.09 | 60.09 | 59.97 | 59.99 | 59.61 | -0.17% | 2,775,161 |
| Dec 4, 2025 | 60.13 | 60.14 | 60.05 | 60.09 | 59.70 | -0.20% | 1,882,700 |
| Dec 3, 2025 | 60.20 | 60.24 | 60.14 | 60.21 | 59.82 | 0.13% | 3,215,173 |
| Dec 2, 2025 | 60.07 | 60.14 | 60.06 | 60.13 | 59.74 | 0.08% | 2,467,185 |
| Dec 1, 2025 | 60.13 | 60.14 | 60.06 | 60.08 | 59.69 | -0.63% | 4,320,048 |
| Nov 28, 2025 | 60.54 | 60.54 | 60.43 | 60.46 | 59.89 | -0.13% | 988,225 |
| Nov 26, 2025 | 60.48 | 60.54 | 60.41 | 60.54 | 59.97 | 0.03% | 2,001,492 |
| Nov 25, 2025 | 60.44 | 60.56 | 60.43 | 60.52 | 59.95 | 0.20% | 2,431,333 |
| Nov 24, 2025 | 60.38 | 60.42 | 60.33 | 60.40 | 59.83 | 0.07% | 1,794,308 |
| Nov 21, 2025 | 60.36 | 60.38 | 60.26 | 60.36 | 59.79 | 0.25% | 2,471,851 |
| Nov 20, 2025 | 60.14 | 60.25 | 60.11 | 60.21 | 59.64 | 0.18% | 2,273,162 |
| Nov 19, 2025 | 60.17 | 60.19 | 60.07 | 60.10 | 59.53 | -0.05% | 2,562,769 |
| Nov 18, 2025 | 60.18 | 60.22 | 60.05 | 60.13 | 59.56 | 0.17% | 2,378,867 |
| Nov 17, 2025 | 60.03 | 60.06 | 60.00 | 60.03 | 59.46 | 0.05% | 1,820,239 |
| Nov 14, 2025 | 60.18 | 60.20 | 59.98 | 60.00 | 59.43 | -0.10% | 3,006,047 |
| Nov 13, 2025 | 60.04 | 60.12 | 60.03 | 60.06 | 59.49 | -0.18% | 2,425,146 |
| Nov 12, 2025 | 60.15 | 60.20 | 60.12 | 60.17 | 59.60 | - | 2,010,344 |
| Nov 11, 2025 | 60.14 | 60.18 | 60.10 | 60.17 | 59.60 | 0.23% | 1,603,740 |
| Nov 10, 2025 | 60.04 | 60.07 | 60.00 | 60.03 | 59.46 | -0.12% | 1,928,465 |
| Nov 7, 2025 | 60.04 | 60.18 | 60.04 | 60.10 | 59.53 | 0.05% | 2,468,384 |
| Nov 6, 2025 | 60.00 | 60.10 | 60.00 | 60.07 | 59.50 | 0.38% | 2,458,599 |
| Nov 5, 2025 | 59.97 | 59.98 | 59.83 | 59.84 | 59.27 | -0.32% | 2,394,065 |
| Nov 4, 2025 | 60.01 | 60.06 | 60.00 | 60.03 | 59.46 | 0.10% | 2,171,573 |
| Nov 3, 2025 | 59.95 | 60.02 | 59.92 | 59.97 | 59.40 | -0.35% | 3,101,066 |
| Oct 31, 2025 | 60.18 | 60.21 | 60.14 | 60.18 | 59.42 | 0.08% | 2,936,177 |
| Oct 30, 2025 | 60.07 | 60.20 | 60.05 | 60.13 | 59.37 | -0.05% | 2,295,541 |
| Oct 29, 2025 | 60.44 | 60.44 | 60.15 | 60.16 | 59.40 | -0.50% | 3,570,016 |
| Oct 28, 2025 | 60.40 | 60.48 | 60.39 | 60.46 | 59.70 | 0.07% | 2,606,417 |
| Oct 27, 2025 | 60.38 | 60.43 | 60.32 | 60.42 | 59.66 | -0.05% | 2,066,818 |
| Oct 24, 2025 | 60.46 | 60.47 | 60.38 | 60.45 | 59.69 | 0.08% | 2,381,092 |
| Oct 23, 2025 | 60.46 | 60.49 | 60.39 | 60.40 | 59.64 | -0.23% | 2,250,089 |
| Oct 22, 2025 | 60.51 | 60.57 | 60.47 | 60.54 | 59.78 | - | 2,334,950 |
| Oct 21, 2025 | 60.53 | 60.57 | 60.51 | 60.54 | 59.78 | 0.12% | 2,730,854 |
| Oct 20, 2025 | 60.45 | 60.47 | 60.41 | 60.47 | 59.71 | 0.08% | 3,677,885 |
| Oct 17, 2025 | 60.47 | 60.47 | 60.38 | 60.42 | 59.66 | -0.17% | 8,660,357 |
| Oct 16, 2025 | 60.26 | 60.52 | 60.25 | 60.52 | 59.76 | 0.36% | 3,605,285 |
| Oct 15, 2025 | 60.33 | 60.38 | 60.26 | 60.30 | 59.54 | -0.08% | 2,488,612 |
| Oct 14, 2025 | 60.28 | 60.37 | 60.25 | 60.35 | 59.59 | 0.17% | 2,725,689 |
| Oct 13, 2025 | 60.20 | 60.26 | 60.15 | 60.25 | 59.49 | 0.08% | 1,742,276 |
| Oct 10, 2025 | 60.07 | 60.24 | 60.03 | 60.20 | 59.44 | 0.45% | 3,292,424 |
| Oct 9, 2025 | 59.93 | 59.94 | 59.90 | 59.93 | 59.17 | -0.02% | 2,430,542 |
| Oct 8, 2025 | 60.03 | 60.04 | 59.93 | 59.94 | 59.18 | -0.07% | 1,728,625 |
| Oct 7, 2025 | 59.91 | 60.02 | 59.89 | 59.98 | 59.22 | 0.20% | 2,457,119 |
| Oct 6, 2025 | 59.87 | 59.94 | 59.85 | 59.86 | 59.11 | -0.17% | 2,094,085 |