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 |