Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT) Historical Stock Data
60.00 ↑0.07 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VGIT is down 0.00% a day on average. There have been 16 days where Vanguard Intermediate-Term Treasury Index Fund ETF Shares closed green and 14 days where VGIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 60.01 | 60.00 | ↓$0.01 (-0.02%) | 59.95 | 60.02 | 2.02M |
| 2025-12-24 | 59.86 | 59.93 | ↑$0.07 (0.12%) | 59.85 | 59.93 | 1.76M |
| 2025-12-23 | 59.75 | 59.83 | ↑$0.08 (0.13%) | 59.74 | 59.84 | 3.02M |
| 2025-12-22 | 59.89 | 59.88 | ↓$0.01 (-0.02%) | 59.85 | 59.90 | 3.16M |
| 2025-12-19 | 59.94 | 59.93 | ↓$0.01 (-0.02%) | 59.91 | 59.98 | 2.30M |
| 2025-12-18 | 60.02 | 60.02 | ↑$0.00 (0.00%) | 59.95 | 60.04 | 3.64M |
| 2025-12-17 | 60.05 | 60.10 | ↑$0.05 (0.08%) | 60.04 | 60.10 | 2.98M |
| 2025-12-16 | 59.98 | 60.09 | ↑$0.11 (0.18%) | 59.97 | 60.11 | 2.83M |
| 2025-12-15 | 60.02 | 59.99 | ↓$0.03 (-0.05%) | 59.96 | 60.07 | 2.68M |
| 2025-12-12 | 59.92 | 59.93 | ↑$0.01 (0.02%) | 59.91 | 59.96 | 2.76M |
| 2025-12-11 | 60.10 | 60.01 | ↓$0.09 (-0.15%) | 59.99 | 60.12 | 2.87M |
| 2025-12-10 | 59.81 | 59.99 | ↑$0.18 (0.30%) | 59.80 | 60.00 | 4.67M |
| 2025-12-09 | 59.96 | 59.83 | ↓$0.13 (-0.22%) | 59.81 | 59.96 | 2.40M |
| 2025-12-08 | 59.97 | 59.91 | ↓$0.06 (-0.10%) | 59.82 | 59.97 | 2.30M |
| 2025-12-05 | 60.09 | 59.99 | ↓$0.10 (-0.17%) | 59.97 | 60.09 | 2.78M |
| 2025-12-04 | 60.13 | 60.09 | ↓$0.04 (-0.07%) | 60.05 | 60.14 | 1.88M |
| 2025-12-03 | 60.20 | 60.21 | ↑$0.01 (0.02%) | 60.14 | 60.24 | 3.22M |
| 2025-12-02 | 60.07 | 60.13 | ↑$0.06 (0.10%) | 60.06 | 60.14 | 2.47M |
| 2025-12-01 | 60.13 | 60.08 | ↓$0.05 (-0.08%) | 60.06 | 60.14 | 4.32M |
| 2025-11-28 | 60.54 | 60.46 | ↓$0.08 (-0.13%) | 60.43 | 60.54 | 0.99M |
| 2025-11-26 | 60.48 | 60.54 | ↑$0.06 (0.10%) | 60.41 | 60.54 | 2M |
| 2025-11-25 | 60.44 | 60.52 | ↑$0.08 (0.13%) | 60.43 | 60.56 | 2.43M |
| 2025-11-24 | 60.38 | 60.40 | ↑$0.02 (0.03%) | 60.33 | 60.42 | 1.79M |
| 2025-11-21 | 60.36 | 60.36 | ↑$0.00 (0.00%) | 60.26 | 60.38 | 2.47M |
| 2025-11-20 | 60.14 | 60.21 | ↑$0.07 (0.12%) | 60.11 | 60.25 | 2.27M |
| 2025-11-19 | 60.17 | 60.10 | ↓$0.07 (-0.12%) | 60.07 | 60.19 | 2.56M |
| 2025-11-18 | 60.18 | 60.13 | ↓$0.05 (-0.08%) | 60.05 | 60.22 | 2.38M |
| 2025-11-17 | 60.03 | 60.03 | ↑$0.00 (0.00%) | 60.00 | 60.06 | 1.82M |
| 2025-11-14 | 60.18 | 60.00 | ↓$0.18 (-0.30%) | 59.98 | 60.20 | 3.01M |
| 2025-11-13 | 60.04 | 60.06 | ↑$0.02 (0.03%) | 60.03 | 60.12 | 2.43M |
Create an account or log in to view more rows.
$VGIT to the moon!!! lfG
$VGIT Slapping that ask today
$VGIT I would not be a bear now
$VGIT I'm not afraid.
I'm long
And I'm strong..........
$VGIT more shorts the better idc
$VGIT omg lol
$VGIT Holding.
$VGIT Buying more on Monday lets go
$VGIT I blocked some bears and I liked it!
$VGIT whats the news????