Vanguard Intermediate-Term Treasury ETF (VGIT)

NASDAQ: VGIT · Real-Time Price · USD

59.16

+0.11 (0.19%)

At close: Jun 26, 2026, 4:00 PM EDT

59.07

-0.09 (-0.15%)

After-hours: Jun 26, 2026, 7:50 PM EDT

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.08	59.19	59.08	59.16	59.16	0.19%	1,897,993
Jun 25, 2026	59.08	59.14	59.03	59.05	59.05	0.08%	1,670,313
Jun 24, 2026	58.92	59.02	58.92	59.00	59.00	0.41%	2,280,367
Jun 23, 2026	58.77	58.81	58.74	58.76	58.76	0.12%	2,340,262
Jun 22, 2026	58.72	58.74	58.67	58.69	58.69	-0.25%	2,277,617
Jun 18, 2026	58.86	58.94	58.82	58.84	58.84	0.27%	2,156,243
Jun 17, 2026	58.96	58.99	58.67	58.68	58.68	-0.51%	3,551,775
Jun 16, 2026	58.91	59.02	58.90	58.98	58.98	0.17%	2,359,559
Jun 15, 2026	58.93	58.97	58.87	58.88	58.88	0.10%	2,989,340
Jun 12, 2026	58.82	58.86	58.75	58.82	58.82	-0.12%	3,840,731
Jun 11, 2026	58.64	58.91	58.61	58.89	58.89	0.51%	3,832,581
Jun 10, 2026	58.66	58.69	58.57	58.59	58.59	-0.09%	5,057,801
Jun 9, 2026	58.60	58.67	58.57	58.64	58.64	0.19%	11,798,451
Jun 8, 2026	58.64	58.66	58.52	58.53	58.53	-0.05%	2,492,403
Jun 5, 2026	58.59	58.61	58.52	58.56	58.56	-0.41%	2,682,946
Jun 4, 2026	58.83	58.86	58.78	58.80	58.80	0.14%	2,159,478
Jun 3, 2026	58.71	58.77	58.68	58.72	58.72	-0.19%	4,656,967
Jun 2, 2026	58.86	58.87	58.79	58.83	58.83	0.03%	4,244,618
Jun 1, 2026	58.70	58.83	58.65	58.81	58.81	-0.15%	5,040,734
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
Mar 30, 2026	59.41	59.50	59.38	59.43	58.85	0.44%	2,664,465
Mar 27, 2026	59.02	59.22	59.01	59.17	58.60	0.14%	3,488,054
Mar 26, 2026	59.28	59.33	59.08	59.09	58.52	-0.57%	2,800,144
Mar 25, 2026	59.42	59.47	59.35	59.43	58.85	0.32%	2,430,568
Mar 24, 2026	59.21	59.34	59.12	59.24	58.67	-0.29%	3,614,820
Mar 23, 2026	59.30	59.52	59.26	59.41	58.83	0.24%	7,562,817
Mar 20, 2026	59.40	59.42	59.21	59.27	58.70	-0.59%	3,032,117
Mar 19, 2026	59.48	59.69	59.47	59.62	59.04	-0.03%	3,664,332
Mar 18, 2026	59.79	59.84	59.64	59.64	59.06	-0.40%	2,699,301
Mar 17, 2026	59.86	59.92	59.85	59.88	59.30	0.13%	3,792,747
Mar 16, 2026	59.78	59.82	59.73	59.80	59.22	0.30%	2,204,631
Mar 13, 2026	59.71	59.75	59.58	59.62	59.04	-0.02%	7,644,836
Mar 12, 2026	59.73	59.78	59.56	59.63	59.05	-0.30%	3,320,795
Mar 11, 2026	59.90	59.93	59.78	59.81	59.23	-0.27%	2,751,088
Mar 10, 2026	60.10	60.13	59.97	59.97	59.39	-0.22%	3,811,045
Mar 9, 2026	59.94	60.13	59.88	60.10	59.52	0.17%	3,134,955
Mar 6, 2026	59.87	60.12	59.86	60.00	59.42	-	3,567,111
Mar 5, 2026	59.96	60.02	59.93	60.00	59.42	-0.20%	3,818,314
Mar 4, 2026	60.21	60.22	60.11	60.12	59.54	-0.17%	2,438,293
Mar 3, 2026	60.06	60.28	60.04	60.22	59.64	-0.08%	3,877,979
Mar 2, 2026	60.41	60.41	60.20	60.27	59.69	-0.47%	3,344,767
Feb 27, 2026	60.69	60.76	60.66	60.73	59.97	0.30%	4,832,815
Feb 26, 2026	60.46	60.55	60.45	60.55	59.79	0.22%	2,339,766
Feb 25, 2026	60.40	60.46	60.39	60.42	59.66	-0.07%	2,019,794
Feb 24, 2026	60.47	60.50	60.42	60.46	59.70	-0.07%	2,628,030
Feb 23, 2026	60.36	60.52	60.35	60.50	59.74	0.30%	2,861,757
Feb 20, 2026	60.33	60.33	60.23	60.32	59.56	0.03%	2,029,117
Feb 19, 2026	60.25	60.33	60.25	60.30	59.54	0.05%	2,100,718
Feb 18, 2026	60.28	60.30	60.25	60.27	59.51	-0.13%	2,986,366
Feb 17, 2026	60.39	60.41	60.33	60.35	59.59	-0.07%	4,426,817
Feb 13, 2026	60.34	60.40	60.32	60.39	59.63	0.30%	3,037,142
Feb 12, 2026	60.01	60.21	60.00	60.21	59.46	0.42%	3,018,062
Feb 11, 2026	59.93	60.04	59.91	59.96	59.21	-0.20%	3,011,088
Feb 10, 2026	60.05	60.10	60.04	60.08	59.33	0.25%	2,314,567
Feb 9, 2026	59.90	59.94	59.86	59.93	59.18	0.05%	2,260,068
Feb 6, 2026	59.94	59.94	59.84	59.90	59.15	-0.05%	3,274,129
Feb 5, 2026	59.79	59.93	59.76	59.93	59.18	0.47%	3,775,917
Feb 4, 2026	59.61	59.69	59.60	59.65	58.90	-	3,060,495
Feb 3, 2026	59.58	59.66	59.57	59.65	58.90	0.03%	2,958,977