Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT) Historical Stock Data
57.66 ↑0.25 (0.44%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VGIT is up 0.03% a day on average. There have been 18 days where Vanguard Intermediate-Term Treasury Index Fund ETF Shares closed green and 12 days where VGIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 57.72 | 57.66 | ↓$0.06 (-0.10%) | 57.56 | 57.75 | 1.56M |
| 2024-05-02 | 57.21 | 57.41 | ↑$0.20 (0.35%) | 57.19 | 57.44 | 1.67M |
| 2024-05-01 | 57.12 | 57.18 | ↑$0.06 (0.11%) | 57.05 | 57.34 | 2.12M |
| 2024-04-30 | 57.22 | 57.19 | ↓$0.03 (-0.05%) | 57.15 | 57.27 | 1.51M |
| 2024-04-29 | 57.32 | 57.37 | ↑$0.05 (0.09%) | 57.28 | 57.39 | 1.82M |
| 2024-04-26 | 57.22 | 57.22 | ↑$0.00 (0.00%) | 57.20 | 57.28 | 1.29M |
| 2024-04-25 | 57.05 | 57.14 | ↑$0.09 (0.16%) | 57.04 | 57.17 | 1.70M |
| 2024-04-24 | 57.30 | 57.30 | ↑$0.00 (0.00%) | 57.21 | 57.31 | 1.24M |
| 2024-04-23 | 57.25 | 57.39 | ↑$0.14 (0.24%) | 57.22 | 57.47 | 1.40M |
| 2024-04-22 | 57.23 | 57.30 | ↑$0.07 (0.12%) | 57.23 | 57.34 | 1.22M |
| 2024-04-19 | 57.33 | 57.28 | ↓$0.05 (-0.09%) | 57.24 | 57.33 | 1.64M |
| 2024-04-18 | 57.34 | 57.24 | ↓$0.10 (-0.17%) | 57.19 | 57.35 | 1.72M |
| 2024-04-17 | 57.28 | 57.39 | ↑$0.11 (0.19%) | 57.23 | 57.42 | 1.64M |
| 2024-04-16 | 57.15 | 57.16 | ↑$0.01 (0.02%) | 57.07 | 57.23 | 2.23M |
| 2024-04-15 | 57.25 | 57.31 | ↑$0.07 (0.11%) | 57.13 | 57.31 | 1.93M |
| 2024-04-12 | 57.55 | 57.53 | ↓$0.02 (-0.03%) | 57.51 | 57.63 | 1.94M |
| 2024-04-11 | 57.46 | 57.36 | ↓$0.10 (-0.17%) | 57.29 | 57.47 | 2.27M |
| 2024-04-10 | 57.54 | 57.34 | ↓$0.20 (-0.35%) | 57.31 | 57.57 | 2.96M |
| 2024-04-09 | 57.92 | 57.97 | ↑$0.05 (0.09%) | 57.92 | 58.00 | 1.44M |
| 2024-04-08 | 57.83 | 57.81 | ↓$0.02 (-0.03%) | 57.76 | 57.87 | 2.14M |
| 2024-04-05 | 57.96 | 57.90 | ↓$0.06 (-0.11%) | 57.90 | 58.08 | 1.77M |
| 2024-04-04 | 58.12 | 58.20 | ↑$0.08 (0.14%) | 58.01 | 58.20 | 1.52M |
| 2024-04-03 | 57.85 | 58.05 | ↑$0.20 (0.35%) | 57.81 | 58.06 | 2.15M |
| 2024-04-02 | 57.90 | 58.01 | ↑$0.11 (0.19%) | 57.87 | 58.01 | 2.03M |
| 2024-04-01 | 58.25 | 58.04 | ↓$0.21 (-0.36%) | 58.00 | 58.26 | 3.23M |
| 2024-03-28 | 58.53 | 58.55 | ↑$0.02 (0.03%) | 58.50 | 58.61 | 1.36M |
| 2024-03-27 | 58.55 | 58.64 | ↑$0.09 (0.15%) | 58.54 | 58.66 | 1.31M |
| 2024-03-26 | 58.40 | 58.49 | ↑$0.09 (0.15%) | 58.36 | 58.50 | 1.28M |
| 2024-03-25 | 58.49 | 58.44 | ↓$0.05 (-0.08%) | 58.41 | 58.50 | 1.26M |
| 2024-03-22 | 58.55 | 58.53 | ↓$0.02 (-0.03%) | 58.50 | 58.55 | 1.75M |
Create an account or log in to view more rows.
$VGIT green shoots
$VGIT I need a smoke after this trade
$VGIT is being added
$VGIT Who’s still buying calls?
$VGIT If options never existed
what do you think this stock would be trading at?
$VGIT Growth/Value
$VGIT why is there no volume? Is that suspicious?
$VGIT I'm not afraid.
I'm long
And I'm strong..........
$VGIT Up! Up! Up! Up! Up! Up! Up!
$VGIT what V recovery or fake pump