Vanguard Intermediate-Term Treasury ETF (VGIT)

NASDAQ: VGIT · Real-Time Price · USD

59.44

-0.07 (-0.12%)

At close: Apr 28, 2026, 4:00 PM EDT

59.46

+0.02 (0.03%)

After-hours: Apr 28, 2026, 6:50 PM EDT

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.43	59.46	59.39	59.45	59.45	-0.10%	2,390,109
Apr 27, 2026	59.54	59.58	59.47	59.51	59.51	-0.12%	3,618,872
Apr 24, 2026	59.44	59.60	59.41	59.58	59.58	0.17%	5,076,224
Apr 23, 2026	59.56	59.59	59.40	59.48	59.48	-0.13%	2,355,654
Apr 22, 2026	59.62	59.63	59.54	59.56	59.56	0.07%	4,988,440
Apr 21, 2026	59.65	59.66	59.51	59.52	59.52	-0.33%	2,082,144
Apr 20, 2026	59.75	59.75	59.66	59.72	59.72	-0.07%	1,797,254
Apr 17, 2026	59.73	59.82	59.71	59.76	59.76	0.39%	2,074,843
Apr 16, 2026	59.62	59.62	59.50	59.53	59.53	-0.10%	2,239,320
Apr 15, 2026	59.63	59.63	59.54	59.59	59.59	-0.12%	1,662,841
Apr 14, 2026	59.51	59.67	59.49	59.66	59.66	0.22%	2,733,411
Apr 13, 2026	59.42	59.53	59.38	59.53	59.53	0.17%	1,792,414
Apr 10, 2026	59.50	59.51	59.41	59.43	59.43	-0.12%	2,067,450
Apr 9, 2026	59.47	59.59	59.40	59.50	59.50	0.02%	1,636,029
Apr 8, 2026	59.61	59.61	59.45	59.49	59.49	0.17%	2,340,555
Apr 7, 2026	59.29	59.41	59.16	59.39	59.39	0.19%	2,953,508
Apr 6, 2026	59.27	59.34	59.22	59.28	59.28	-0.19%	2,517,309
Apr 2, 2026	59.30	59.45	59.30	59.39	59.39	0.13%	13,320,386
Apr 1, 2026	59.32	59.41	59.28	59.31	59.31	-0.40%	3,264,138
Mar 31, 2026	59.58	59.65	59.50	59.55	59.35	0.20%	4,953,164
Mar 30, 2026	59.41	59.50	59.38	59.43	59.23	0.44%	2,664,465
Mar 27, 2026	59.02	59.22	59.01	59.17	58.98	0.14%	3,488,054
Mar 26, 2026	59.28	59.33	59.08	59.09	58.90	-0.57%	2,800,144
Mar 25, 2026	59.42	59.47	59.35	59.43	59.23	0.32%	2,430,568
Mar 24, 2026	59.21	59.34	59.12	59.24	59.05	-0.29%	3,614,820
Mar 23, 2026	59.30	59.52	59.26	59.41	59.21	0.24%	7,562,817
Mar 20, 2026	59.40	59.42	59.21	59.27	59.08	-0.59%	3,032,117
Mar 19, 2026	59.48	59.69	59.47	59.62	59.42	-0.03%	3,664,332
Mar 18, 2026	59.79	59.84	59.64	59.64	59.44	-0.40%	2,699,301
Mar 17, 2026	59.86	59.92	59.85	59.88	59.68	0.13%	3,792,747
Mar 16, 2026	59.78	59.82	59.73	59.80	59.60	0.30%	2,204,631
Mar 13, 2026	59.71	59.75	59.58	59.62	59.42	-0.02%	7,644,836
Mar 12, 2026	59.73	59.78	59.56	59.63	59.43	-0.30%	3,320,795
Mar 11, 2026	59.90	59.93	59.78	59.81	59.61	-0.27%	2,751,088
Mar 10, 2026	60.10	60.13	59.97	59.97	59.77	-0.22%	3,811,045
Mar 9, 2026	59.94	60.13	59.88	60.10	59.90	0.17%	3,134,955
Mar 6, 2026	59.87	60.12	59.86	60.00	59.80	-	3,567,111
Mar 5, 2026	59.96	60.02	59.93	60.00	59.80	-0.20%	3,818,314
Mar 4, 2026	60.21	60.22	60.11	60.12	59.92	-0.17%	2,438,293
Mar 3, 2026	60.06	60.28	60.04	60.22	60.02	-0.08%	3,877,979
Mar 2, 2026	60.41	60.41	60.20	60.27	60.07	-0.76%	3,344,767
Feb 27, 2026	60.69	60.76	60.66	60.73	60.36	0.30%	4,832,815
Feb 26, 2026	60.46	60.55	60.45	60.55	60.18	0.22%	2,339,766
Feb 25, 2026	60.40	60.46	60.39	60.42	60.05	-0.07%	2,019,794
Feb 24, 2026	60.47	60.50	60.42	60.46	60.09	-0.07%	2,628,030
Feb 23, 2026	60.36	60.52	60.35	60.50	60.13	0.30%	2,861,757
Feb 20, 2026	60.33	60.33	60.23	60.32	59.95	0.03%	2,029,117
Feb 19, 2026	60.25	60.33	60.25	60.30	59.93	0.05%	2,100,718
Feb 18, 2026	60.28	60.30	60.25	60.27	59.90	-0.13%	2,986,366
Feb 17, 2026	60.39	60.41	60.33	60.35	59.98	-0.07%	4,426,817
Feb 13, 2026	60.34	60.40	60.32	60.39	60.02	0.30%	3,037,142
Feb 12, 2026	60.01	60.21	60.00	60.21	59.84	0.42%	3,018,062
Feb 11, 2026	59.93	60.04	59.91	59.96	59.59	-0.20%	3,011,088
Feb 10, 2026	60.05	60.10	60.04	60.08	59.71	0.25%	2,314,567
Feb 9, 2026	59.90	59.94	59.86	59.93	59.56	0.05%	2,260,068
Feb 6, 2026	59.94	59.94	59.84	59.90	59.53	-0.05%	3,274,129
Feb 5, 2026	59.79	59.93	59.76	59.93	59.56	0.47%	3,775,917
Feb 4, 2026	59.61	59.69	59.60	59.65	59.28	-	3,060,495
Feb 3, 2026	59.58	59.66	59.57	59.65	59.28	0.03%	2,958,977
Feb 2, 2026	59.72	59.72	59.60	59.63	59.26	-0.45%	4,986,548
Jan 30, 2026	59.89	59.94	59.87	59.90	59.34	0.03%	3,245,793
Jan 29, 2026	59.80	59.92	59.79	59.88	59.32	0.12%	5,135,198
Jan 28, 2026	59.82	59.84	59.73	59.81	59.25	-0.05%	6,736,721
Jan 27, 2026	59.84	59.89	59.83	59.84	59.28	-0.02%	2,774,125
Jan 26, 2026	59.85	59.88	59.83	59.85	59.29	0.10%	2,879,922
Jan 23, 2026	59.74	59.81	59.72	59.79	59.23	0.08%	8,655,703
Jan 22, 2026	59.69	59.76	59.67	59.74	59.18	-0.05%	2,700,059
Jan 21, 2026	59.72	59.77	59.68	59.77	59.21	0.15%	2,906,568
Jan 20, 2026	59.70	59.74	59.66	59.68	59.12	-0.18%	3,807,011
Jan 16, 2026	59.91	59.92	59.77	59.79	59.23	-0.23%	3,178,769
Jan 15, 2026	60.01	60.02	59.92	59.93	59.37	-0.18%	12,187,920
Jan 14, 2026	59.99	60.08	59.99	60.04	59.48	0.13%	2,426,303
Jan 13, 2026	59.98	59.99	59.92	59.96	59.40	0.08%	24,697,761
Jan 12, 2026	59.88	59.95	59.87	59.91	59.35	-0.05%	3,385,397
Jan 9, 2026	59.93	59.99	59.88	59.94	59.38	-	3,800,655
Jan 8, 2026	59.95	59.98	59.93	59.94	59.38	-0.20%	2,703,147
Jan 7, 2026	60.08	60.08	60.00	60.06	59.50	0.08%	2,906,764
Jan 6, 2026	59.98	60.01	59.92	60.01	59.45	-0.02%	6,273,638
Jan 5, 2026	59.96	60.03	59.94	60.02	59.46	0.18%	4,242,476
Jan 2, 2026	59.98	59.98	59.88	59.91	59.35	-0.03%	2,266,278
Dec 31, 2025	59.98	60.03	59.92	59.93	59.37	-0.18%	3,163,334
Dec 30, 2025	60.02	60.08	60.01	60.04	59.48	-0.07%	3,033,716
Dec 29, 2025	60.04	60.08	60.01	60.08	59.52	0.13%	2,483,640
Dec 26, 2025	60.01	60.02	59.95	60.00	59.44	0.12%	2,020,171
Dec 24, 2025	59.86	59.93	59.85	59.93	59.37	0.17%	1,762,426
Dec 23, 2025	59.75	59.84	59.74	59.83	59.27	-0.08%	3,018,473
Dec 22, 2025	59.89	59.90	59.85	59.88	59.32	-0.08%	3,162,236
Dec 19, 2025	59.94	59.98	59.91	59.93	59.37	-0.15%	2,296,707
Dec 18, 2025	60.02	60.04	59.95	60.02	59.46	-0.13%	3,644,066
Dec 17, 2025	60.05	60.10	60.04	60.10	59.35	0.02%	2,983,848
Dec 16, 2025	59.98	60.11	59.97	60.09	59.34	0.17%	2,829,520
Dec 15, 2025	60.02	60.07	59.96	59.99	59.24	0.10%	2,683,511
Dec 12, 2025	59.92	59.96	59.91	59.93	59.18	-0.13%	2,759,065
Dec 11, 2025	60.10	60.12	59.99	60.01	59.26	0.03%	2,866,372
Dec 10, 2025	59.81	60.00	59.80	59.99	59.24	0.27%	4,670,313
Dec 9, 2025	59.96	59.96	59.81	59.83	59.08	-0.13%	2,398,232
Dec 8, 2025	59.97	59.97	59.82	59.91	59.16	-0.13%	2,295,273
Dec 5, 2025	60.09	60.09	59.97	59.99	59.24	-0.17%	2,775,161
Dec 4, 2025	60.13	60.14	60.05	60.09	59.34	-0.20%	1,882,700
Dec 3, 2025	60.20	60.24	60.14	60.21	59.46	0.13%	3,215,173