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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.33	60.32	60.32	60.33	60.23	2.03M
February 19, 2026	60.25	60.3	60.3	60.33	60.25	2.1M
February 18, 2026	60.28	60.27	60.27	60.3	60.25	2.99M
February 17, 2026	60.39	60.35	60.35	60.41	60.33	4.43M
February 13, 2026	60.34	60.39	60.39	60.4	60.32	3.04M
February 12, 2026	60.01	60.21	60.21	60.21	60	3.02M
February 11, 2026	59.93	59.96	59.96	60.04	59.91	3.01M
February 10, 2026	60.05	60.08	60.08	60.1	60.04	2.31M
February 09, 2026	59.9	59.93	59.93	59.94	59.86	2.26M
February 06, 2026	59.94	59.9	59.9	59.94	59.84	3.27M
February 05, 2026	59.79	59.93	59.93	59.93	59.76	3.78M
February 04, 2026	59.61	59.65	59.65	59.69	59.6	3.06M
February 03, 2026	59.58	59.65	59.65	59.66	59.57	2.96M
February 02, 2026	59.72	59.63	59.63	59.72	59.6	4.99M
January 30, 2026	59.89	59.9	59.9	59.94	59.87	3.25M
January 29, 2026	59.8	59.88	59.88	59.92	59.79	5.14M
January 28, 2026	59.82	59.81	59.81	59.84	59.73	6.74M
January 27, 2026	59.84	59.84	59.84	59.89	59.83	2.77M
January 26, 2026	59.85	59.85	59.85	59.88	59.83	2.88M
January 23, 2026	59.74	59.79	59.79	59.81	59.72	8.66M
January 22, 2026	59.69	59.74	59.74	59.76	59.67	2.7M
January 21, 2026	59.72	59.77	59.77	59.77	59.68	2.91M
January 20, 2026	59.7	59.68	59.68	59.74	59.66	3.81M
January 16, 2026	59.91	59.79	59.79	59.92	59.77	3.18M
January 15, 2026	60.01	59.93	59.93	60.02	59.92	12.19M
January 14, 2026	59.99	60.04	60.04	60.08	59.99	2.43M
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

Vanguard Intermediate-Term Treasury Index Fund (VGIT) NASDAQ