Vanguard Intermediate-Term Treasury Index Fund - VGIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	60.04	60.1	60.1	60.18	60.04	2.47M
November 06, 2025	60	60.07	60.07	60.1	59.99	2.46M
November 05, 2025	59.97	59.84	59.84	59.98	59.83	2.37M
November 04, 2025	60.01	60.03	60.03	60.06	60	2.17M
November 03, 2025	59.95	59.97	59.97	60.02	59.92	3.1M
October 31, 2025	60.18	60.18	59.99	60.21	60.14	2.94M
October 30, 2025	60.07	60.13	59.94	60.2	60.05	2.3M
October 29, 2025	60.44	60.16	59.97	60.44	60.15	3.57M
October 28, 2025	60.4	60.46	60.46	60.48	60.39	2.61M
October 27, 2025	60.38	60.42	60.42	60.43	60.32	2.07M
October 24, 2025	60.46	60.45	60.45	60.47	60.38	2.38M
October 23, 2025	60.46	60.4	60.4	60.49	60.39	2.25M
October 22, 2025	60.51	60.54	60.54	60.57	60.47	2.33M
October 21, 2025	60.53	60.54	60.54	60.57	60.51	2.73M
October 20, 2025	60.45	60.47	60.47	60.47	60.41	3.68M
October 17, 2025	60.47	60.42	60.42	60.47	60.38	8.66M
October 16, 2025	60.26	60.52	60.52	60.52	60.25	3.61M
October 15, 2025	60.33	60.3	60.3	60.38	60.26	2.49M
October 14, 2025	60.28	60.35	60.35	60.37	60.25	2.73M
October 13, 2025	60.2	60.25	60.25	60.26	60.15	1.63M
October 10, 2025	60.07	60.2	60.2	60.24	60.03	3.29M
October 09, 2025	59.93	59.93	59.93	59.94	59.9	2.43M
October 08, 2025	60.03	59.94	59.94	60.04	59.93	1.73M
October 07, 2025	59.91	59.98	59.98	60.02	59.89	2.46M
October 06, 2025	59.87	59.86	59.86	59.94	59.85	2.09M
October 03, 2025	60.05	59.96	59.96	60.07	59.95	3.54M
October 02, 2025	59.99	60.06	60.06	60.07	59.96	2.06M
October 01, 2025	60.05	60.02	60.02	60.08	59.94	4.05M
September 30, 2025	60.07	60.03	59.85	60.15	60.02	3.39M
September 29, 2025	59.97	60.03	59.85	60.05	59.96	2.87M
September 26, 2025	59.92	59.94	59.94	60	59.89	1.66M
September 25, 2025	59.95	59.94	59.94	59.97	59.87	3.06M
September 24, 2025	60.12	60.04	60.04	60.12	60.04	2.07M
September 23, 2025	60.11	60.17	60.17	60.17	60.06	1.69M
September 22, 2025	60.15	60.06	60.06	60.15	60.06	11.79M
September 19, 2025	60.12	60.13	60.13	60.16	60.08	2.27M
September 18, 2025	60.12	60.13	60.13	60.19	60.06	3.17M
September 17, 2025	60.38	60.24	60.24	60.49	60.19	2.96M
September 16, 2025	60.33	60.36	60.36	60.39	60.32	1.97M
September 15, 2025	60.32	60.31	60.31	60.33	60.29	2.29M
September 12, 2025	60.27	60.24	60.24	60.27	60.18	2.25M
September 11, 2025	60.37	60.34	60.34	60.46	60.33	2.12M
September 10, 2025	60.32	60.3	60.3	60.36	60.28	2.04M
September 09, 2025	60.33	60.24	60.24	60.38	60.21	2.48M
September 08, 2025	60.34	60.33	60.33	60.36	60.28	2.31M
September 05, 2025	60.13	60.24	60.24	60.39	60.13	3.67M
September 04, 2025	59.98	60.05	60.05	60.05	59.94	3.26M
September 03, 2025	59.76	59.89	59.89	59.94	59.75	3.98M
September 02, 2025	59.72	59.77	59.77	59.8	59.71	1.99M
August 29, 2025	60.03	60.08	60.08	60.11	60	4.57M
August 28, 2025	59.97	60.06	60.06	60.06	59.95	1.71M
August 27, 2025	59.87	60	60	60	59.85	1.9M
August 26, 2025	59.83	59.9	59.9	59.91	59.8	1.94M
August 25, 2025	59.77	59.76	59.76	59.81	59.73	1.49M
August 22, 2025	59.63	59.84	59.84	59.89	59.63	2.12M
August 21, 2025	59.65	59.57	59.57	59.67	59.52	1.68M
August 20, 2025	59.65	59.71	59.71	59.75	59.64	1.6M
August 19, 2025	59.61	59.65	59.65	59.66	59.6	1.55M
August 18, 2025	59.61	59.55	59.55	59.61	59.51	1.33M
August 15, 2025	59.64	59.58	59.58	59.67	59.55	1.38M

Vanguard Intermediate-Term Treasury Index Fund (VGIT) NASDAQ