Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT) Historical Stock Data
59.04 ↑0.14 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VGIT is down -0.02% a day on average. There have been 14 days where Vanguard Intermediate-Term Treasury Index Fund ETF Shares closed green and 16 days where VGIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 59.08 | 59.04 | ↓$0.04 (-0.07%) | 58.96 | 59.10 | 2.19M |
| 2024-12-05 | 58.79 | 58.90 | ↑$0.11 (0.19%) | 58.78 | 58.91 | 3.34M |
| 2024-12-04 | 58.67 | 58.91 | ↑$0.24 (0.41%) | 58.65 | 58.92 | 2.99M |
| 2024-12-03 | 58.88 | 58.75 | ↓$0.13 (-0.22%) | 58.73 | 58.91 | 2.50M |
| 2024-12-02 | 58.89 | 58.83 | ↓$0.06 (-0.09%) | 58.68 | 58.89 | 2.64M |
| 2024-11-29 | 59.01 | 59.03 | ↑$0.02 (0.03%) | 58.96 | 59.04 | 0.96M |
| 2024-11-27 | 58.86 | 58.85 | ↓$0.01 (-0.02%) | 58.79 | 58.93 | 1.60M |
| 2024-11-26 | 58.69 | 58.69 | ↑$0.00 (0.00%) | 58.61 | 58.70 | 2.29M |
| 2024-11-25 | 58.72 | 58.75 | ↑$0.03 (0.05%) | 58.62 | 58.76 | 2.77M |
| 2024-11-22 | 58.40 | 58.35 | ↓$0.05 (-0.09%) | 58.33 | 58.41 | 2.60M |
| 2024-11-21 | 58.40 | 58.34 | ↓$0.06 (-0.10%) | 58.30 | 58.49 | 1.86M |
| 2024-11-20 | 58.35 | 58.38 | ↑$0.03 (0.05%) | 58.33 | 58.46 | 2.36M |
| 2024-11-19 | 58.48 | 58.44 | ↓$0.04 (-0.07%) | 58.43 | 58.51 | 3.39M |
| 2024-11-18 | 58.28 | 58.37 | ↑$0.09 (0.15%) | 58.22 | 58.39 | 1.23M |
| 2024-11-15 | 58.15 | 58.29 | ↑$0.14 (0.24%) | 58.07 | 58.40 | 2.15M |
| 2024-11-14 | 58.33 | 58.21 | ↓$0.12 (-0.21%) | 58.16 | 58.40 | 2.31M |
| 2024-11-13 | 58.45 | 58.27 | ↓$0.18 (-0.31%) | 58.21 | 58.45 | 2.36M |
| 2024-11-12 | 58.31 | 58.23 | ↓$0.08 (-0.14%) | 58.18 | 58.39 | 2M |
| 2024-11-11 | 58.44 | 58.46 | ↑$0.02 (0.03%) | 58.40 | 58.47 | 1.52M |
| 2024-11-08 | 58.61 | 58.59 | ↓$0.02 (-0.03%) | 58.54 | 58.72 | 7.19M |
| 2024-11-07 | 58.41 | 58.58 | ↑$0.17 (0.29%) | 58.39 | 58.62 | 1.83M |
| 2024-11-06 | 58.16 | 58.25 | ↑$0.09 (0.15%) | 58.15 | 58.36 | 2.97M |
| 2024-11-05 | 58.57 | 58.60 | ↑$0.03 (0.05%) | 58.40 | 58.64 | 5.83M |
| 2024-11-04 | 58.69 | 58.61 | ↓$0.08 (-0.14%) | 58.53 | 58.73 | 1.86M |
| 2024-11-01 | 58.68 | 58.42 | ↓$0.26 (-0.44%) | 58.40 | 58.74 | 1.92M |
| 2024-10-31 | 58.75 | 58.80 | ↑$0.05 (0.09%) | 58.64 | 58.86 | 2.99M |
| 2024-10-30 | 58.99 | 58.83 | ↓$0.16 (-0.27%) | 58.80 | 59.07 | 4.94M |
| 2024-10-29 | 58.73 | 58.93 | ↑$0.20 (0.34%) | 58.71 | 58.94 | 2.40M |
| 2024-10-28 | 58.99 | 58.89 | ↓$0.10 (-0.17%) | 58.82 | 59.01 | 1.62M |
| 2024-10-25 | 59.17 | 59.00 | ↓$0.17 (-0.29%) | 58.96 | 59.18 | 1.38M |
Create an account or log in to view more rows.
$VGIT Bullish AF ??
$VGIT rubbish
$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..........