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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	59.69	59.64	59.64	59.7	59.61	1.32M
August 13, 2025	59.75	59.77	59.77	59.82	59.73	1.67M
August 12, 2025	59.55	59.61	59.61	59.61	59.53	3.15M
August 11, 2025	59.61	59.6	59.6	59.65	59.57	1.12M
August 08, 2025	59.64	59.59	59.59	59.64	59.57	1.01M
August 07, 2025	59.73	59.7	59.7	59.76	59.66	1.06M
August 06, 2025	59.69	59.73	59.73	59.75	59.58	1.96M
August 05, 2025	59.72	59.73	59.73	59.79	59.69	1.98M
August 04, 2025	59.77	59.78	59.78	59.81	59.66	1.79M
August 01, 2025	59.58	59.75	59.75	59.76	59.57	3.23M
July 31, 2025	59.4	59.36	59.17	59.47	59.34	3.94M
July 30, 2025	59.36	59.34	59.15	59.49	59.31	2.82M
July 29, 2025	59.32	59.5	59.31	59.5	59.3	2M
July 28, 2025	59.27	59.27	59.08	59.3	59.25	1.63M
July 25, 2025	59.23	59.34	59.34	59.34	59.23	1.39M
July 24, 2025	59.17	59.25	59.25	59.28	59.17	1.17M
July 23, 2025	59.4	59.32	59.32	59.42	59.31	1.77M
July 22, 2025	59.41	59.47	59.47	59.5	59.4	1.14M
July 21, 2025	59.38	59.36	59.36	59.42	59.34	1.78M
July 18, 2025	59.24	59.23	59.23	59.27	59.2	1.34M
July 17, 2025	59.13	59.1	59.1	59.18	59.06	1.32M
July 16, 2025	59.04	59.13	59.13	59.15	59.02	1.91M
July 15, 2025	59.18	58.97	58.97	59.18	58.95	2.22M
July 14, 2025	59.15	59.15	59.15	59.21	59.09	1.45M
July 11, 2025	59.18	59.15	59.15	59.19	59.11	1.22M
July 10, 2025	59.29	59.29	59.29	59.3	59.21	3.36M
July 09, 2025	59.18	59.32	59.32	59.32	59.17	1.63M
July 08, 2025	59.08	59.11	59.11	59.12	59.06	1.44M
July 07, 2025	59.21	59.17	59.17	59.23	59.14	2.05M
July 03, 2025	59.27	59.25	59.25	59.31	59.2	1.55M
July 02, 2025	59.41	59.41	59.41	59.47	59.37	1.55M
July 01, 2025	59.57	59.49	59.49	59.61	59.43	2.16M
June 30, 2025	59.75	59.81	59.62	59.82	59.68	2.87M
June 27, 2025	59.64	59.65	59.46	59.77	59.62	2.21M
June 26, 2025	59.69	59.75	59.75	59.76	59.63	3.02M
June 25, 2025	59.49	59.6	59.6	59.61	59.44	5.22M
June 24, 2025	59.39	59.56	59.56	59.57	59.36	1.68M
June 23, 2025	59.35	59.41	59.41	59.54	59.33	1.46M
June 20, 2025	59.12	59.25	59.25	59.3	59.11	1.38M
June 18, 2025	59.22	59.18	59.18	59.33	59.13	1.54M
June 17, 2025	59.09	59.15	59.15	59.18	59.02	1.92M
June 16, 2025	59.04	58.99	58.99	59.12	58.98	2.33M
June 13, 2025	59.13	59.07	59.07	59.15	58.96	1.64M
June 12, 2025	59.2	59.21	59.21	59.22	59.13	2.86M
June 11, 2025	58.97	59.04	59.04	59.06	58.92	2.64M

Vanguard Intermediate-Term Treasury Index Fund (VGIT) NASDAQ