Vanguard Intermediate-Term Treasury ETF (VGIT)

VGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	58.78	58.89	58.77	58.81	-	-0.48%	1,515,871
May 9, 2025	59.15	59.23	59.08	59.09	59.09	0.05%	1,779,245
May 8, 2025	59.36	59.36	59.03	59.06	59.06	-0.57%	1,853,298
May 7, 2025	59.33	59.46	59.31	59.40	59.40	0.13%	4,525,841
May 6, 2025	59.23	59.32	59.18	59.32	59.32	0.22%	1,420,966
May 5, 2025	59.26	59.27	59.11	59.19	59.19	-0.10%	2,132,103
May 2, 2025	59.34	59.40	59.17	59.25	59.25	-0.49%	3,145,722
May 1, 2025	59.84	59.85	59.47	59.54	59.54	-0.72%	3,169,390
Apr 30, 2025	59.84	59.99	59.83	59.97	59.78	0.23%	3,746,500
Apr 29, 2025	59.68	59.84	59.67	59.83	59.64	0.23%	2,156,466
Apr 28, 2025	59.46	59.72	59.46	59.69	59.50	0.32%	1,749,172
Apr 25, 2025	59.43	59.53	59.38	59.50	59.31	0.25%	1,565,896
Apr 24, 2025	59.28	59.36	59.24	59.35	59.16	0.39%	1,966,019
Apr 23, 2025	59.40	59.48	59.07	59.12	58.94	-0.02%	4,258,199
Apr 22, 2025	59.22	59.24	59.13	59.13	58.95	-0.03%	3,225,820
Apr 21, 2025	59.22	59.38	59.14	59.15	58.97	-0.24%	2,934,633
Apr 17, 2025	59.35	59.41	59.24	59.29	59.10	-0.12%	2,186,186
Apr 16, 2025	59.23	59.41	59.16	59.36	59.17	0.37%	2,516,501
Apr 15, 2025	59.05	59.26	59.05	59.14	58.96	0.17%	6,416,964
Apr 14, 2025	58.85	59.08	58.83	59.04	58.86	0.65%	3,500,506
Apr 11, 2025	58.73	58.78	58.42	58.66	58.48	-0.49%	6,554,611
Apr 10, 2025	59.11	59.24	58.92	58.95	58.77	-0.20%	6,473,778
Apr 9, 2025	59.06	59.20	58.67	59.07	58.89	-0.44%	10,769,471
Apr 8, 2025	59.20	59.55	59.20	59.33	59.14	-0.24%	16,281,162
Apr 7, 2025	59.94	60.02	59.37	59.47	59.28	-0.72%	10,466,526
Apr 4, 2025	60.21	60.36	59.89	59.90	59.71	0.15%	6,485,611
Apr 3, 2025	59.81	59.93	59.72	59.81	59.62	0.91%	4,306,547
Apr 2, 2025	59.47	59.48	59.15	59.27	59.08	-0.10%	1,978,324
Apr 1, 2025	59.27	59.43	59.27	59.33	59.14	-0.12%	3,642,449
Mar 31, 2025	59.46	59.49	59.29	59.40	59.02	0.17%	2,896,147
Mar 28, 2025	59.15	59.33	59.13	59.30	58.92	0.58%	1,940,118
Mar 27, 2025	58.95	59.00	58.91	58.96	58.58	-0.02%	2,590,958
Mar 26, 2025	58.98	59.02	58.91	58.97	58.59	-0.12%	3,168,541
Mar 25, 2025	58.97	59.08	58.96	59.04	58.66	0.17%	2,864,684
Mar 24, 2025	59.09	59.09	58.94	58.94	58.56	-0.42%	2,409,100
Mar 21, 2025	59.28	59.33	59.18	59.19	58.81	-	1,603,612
Mar 20, 2025	59.33	59.35	59.14	59.19	58.81	0.10%	1,294,320
Mar 19, 2025	58.92	59.15	58.86	59.13	58.75	0.25%	2,059,937
Mar 18, 2025	58.88	59.05	58.88	58.98	58.60	0.10%	1,781,418
Mar 17, 2025	58.98	59.06	58.89	58.92	58.54	-	2,195,024
Mar 14, 2025	59.00	59.02	58.91	58.92	58.54	-0.29%	2,796,158
Mar 13, 2025	58.87	59.12	58.82	59.09	58.71	0.29%	13,341,177
Mar 12, 2025	58.92	59.02	58.89	58.92	58.54	-0.20%	8,672,872
Mar 11, 2025	59.18	59.30	58.99	59.04	58.66	-0.24%	8,822,370
Mar 10, 2025	59.11	59.24	59.08	59.18	58.80	0.51%	11,351,178
Mar 7, 2025	59.13	59.16	58.81	58.88	58.50	-0.07%	2,612,990
Mar 6, 2025	58.90	58.99	58.76	58.92	58.54	0.02%	2,702,445
Mar 5, 2025	59.18	59.22	58.90	58.91	58.53	-0.39%	7,779,478
Mar 4, 2025	59.31	59.44	59.07	59.14	58.76	-0.14%	3,282,688
Mar 3, 2025	58.95	59.25	58.92	59.22	58.84	-0.05%	2,737,915

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.