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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	59.98	59.96	59.96	59.99	59.92	24.7M
January 12, 2026	59.88	59.91	59.91	59.95	59.87	3.39M
January 09, 2026	59.93	59.94	59.94	59.99	59.88	3.8M
January 08, 2026	59.95	59.94	59.94	59.98	59.93	2.7M
January 07, 2026	60.08	60.06	60.06	60.08	60	2.91M
January 06, 2026	59.98	60.01	60.01	60.01	59.91	6.27M
January 05, 2026	59.96	60.02	60.02	60.03	59.94	4.24M
January 02, 2026	59.98	59.91	59.91	59.98	59.88	2.27M
December 31, 2025	59.98	59.93	59.93	60.03	59.92	3.16M
December 30, 2025	60.02	60.04	60.04	60.08	60.01	3.03M
December 29, 2025	60.04	60.08	60.08	60.08	60.01	2.48M
December 26, 2025	60.01	60	60	60.02	59.95	2.01M
December 24, 2025	59.86	59.93	59.93	59.93	59.85	1.76M
December 23, 2025	59.75	59.83	59.83	59.84	59.74	3.02M
December 22, 2025	59.89	59.88	59.88	59.9	59.85	3.16M
December 19, 2025	59.94	59.93	59.93	59.98	59.91	2.3M
December 18, 2025	60.02	60.02	60.02	60.04	59.95	3.64M
December 17, 2025	60.05	60.1	59.91	60.1	60.04	2.98M
December 16, 2025	59.98	60.09	59.9	60.11	59.97	2.83M
December 15, 2025	60.02	59.99	59.8	60.07	59.96	2.68M
December 12, 2025	59.92	59.93	59.74	59.96	59.91	2.76M
December 11, 2025	60.1	60.01	60.01	60.12	59.99	2.87M
December 10, 2025	59.81	59.99	59.99	60	59.8	4.67M
December 09, 2025	59.96	59.83	59.83	59.96	59.81	2.4M
December 08, 2025	59.97	59.91	59.91	59.97	59.82	2.3M
December 05, 2025	60.09	59.99	59.99	60.09	59.97	2.78M
December 04, 2025	60.11	60.09	60.09	60.14	60.05	1.88M
December 03, 2025	60.2	60.21	60.21	60.24	60.14	3.22M
December 02, 2025	60.07	60.13	60.13	60.14	60.06	2.47M
December 01, 2025	60.13	60.08	60.08	60.14	60.06	4.32M
November 28, 2025	60.54	60.46	60.27	60.54	60.43	988,225
November 26, 2025	60.48	60.54	60.35	60.54	60.41	2M
November 25, 2025	60.44	60.52	60.33	60.56	60.43	2.43M
November 24, 2025	60.38	60.4	60.4	60.42	60.33	1.79M
November 21, 2025	60.36	60.36	60.36	60.38	60.26	2.47M
November 20, 2025	60.14	60.21	60.21	60.25	60.11	2.27M
November 19, 2025	60.17	60.1	60.1	60.19	60.07	2.56M
November 18, 2025	60.18	60.13	60.13	60.22	60.05	2.38M
November 17, 2025	60.03	60.03	60.03	60.06	60	1.82M
November 14, 2025	60.18	60	60	60.2	59.98	3.01M
November 13, 2025	60.04	60.06	60.06	60.12	60.03	2.43M
November 12, 2025	60.15	60.17	60.17	60.2	60.12	2.01M
November 11, 2025	60.14	60.17	60.17	60.18	60.1	1.6M
November 10, 2025	60.04	60.03	60.03	60.07	60	1.93M
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

Vanguard Intermediate-Term Treasury Index Fund (VGIT) NASDAQ