Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT) Historical Stock Data
57.28 ↑0.04 (0.07%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VGIT is down -0.02% a day on average. There have been 12 days where Vanguard Intermediate-Term Treasury Index Fund ETF Shares closed green and 18 days where VGIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 58.41 | 58.35 | ↓$0.06 (-0.10%) | 58.32 | 58.43 | 1.38M |
| 2024-03-20 | 58.23 | 58.33 | ↑$0.10 (0.17%) | 58.19 | 58.42 | 2.97M |
| 2024-03-19 | 58.17 | 58.19 | ↑$0.02 (0.03%) | 58.14 | 58.25 | 2.40M |
| 2024-03-18 | 58.09 | 58.07 | ↓$0.02 (-0.03%) | 58.02 | 58.13 | 1.39M |
| 2024-03-15 | 58.15 | 58.13 | ↓$0.02 (-0.03%) | 58.11 | 58.19 | 1.62M |
| 2024-03-14 | 58.34 | 58.21 | ↓$0.13 (-0.22%) | 58.19 | 58.34 | 1.74M |
| 2024-03-13 | 58.53 | 58.49 | ↓$0.04 (-0.07%) | 58.48 | 58.58 | 1.97M |
| 2024-03-12 | 58.66 | 58.59 | ↓$0.07 (-0.12%) | 58.55 | 58.66 | 1.92M |
| 2024-03-11 | 58.82 | 58.76 | ↓$0.06 (-0.10%) | 58.72 | 58.82 | 2.01M |
| 2024-03-08 | 58.89 | 58.84 | ↓$0.05 (-0.08%) | 58.80 | 58.91 | 2.17M |
Create an account or log in to view more rows.
$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
$VGIT wow. The volume is so low today. Unreal
$VGIT News?