Skip to main content

Vanguard Intermediate-Term Treasury ETF (NQ:VGIT)

59.75 +0.39 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 59.58 59.76 59.57 59.75 3,230,674 +0.39(+0.66%)
Jul 31, 2025 59.40 59.47 59.34 59.36 3,938,664 +0.02(+0.03%)
Jul 30, 2025 59.36 59.49 59.31 59.34 2,815,131 -0.16(-0.27%)
Jul 29, 2025 59.32 59.50 59.30 59.50 1,996,630 +0.23(+0.39%)
Jul 28, 2025 59.27 59.30 59.24 59.27 1,633,556 -0.07(-0.12%)
Jul 25, 2025 59.23 59.34 59.23 59.34 1,387,416 +0.09(+0.15%)
Jul 24, 2025 59.17 59.28 59.16 59.25 1,172,736 -0.07(-0.12%)
Jul 23, 2025 59.40 59.42 59.31 59.32 1,773,867 -0.15(-0.25%)
Jul 22, 2025 59.41 59.50 59.40 59.47 1,143,723 +0.12(+0.19%)
Jul 21, 2025 59.38 59.42 59.34 59.35 1,775,896 +0.12(+0.21%)
Jul 18, 2025 59.24 59.27 59.20 59.23 1,342,832 +0.13(+0.22%)
Jul 17, 2025 59.13 59.18 59.06 59.10 1,317,097 -0.03(-0.05%)
Jul 16, 2025 59.04 59.15 59.02 59.13 1,914,694 +0.16(+0.27%)
Jul 15, 2025 59.18 59.18 58.95 58.97 2,217,093 -0.18(-0.30%)
Jul 14, 2025 59.15 59.21 59.09 59.15 1,454,539 +0.00(+0.00%)
Jul 11, 2025 59.18 59.19 59.11 59.15 1,217,932 -0.14(-0.24%)
Jul 10, 2025 59.29 59.30 59.21 59.29 3,364,449 -0.03(-0.05%)
Jul 09, 2025 59.18 59.32 59.17 59.32 1,634,480 +0.21(+0.36%)
Jul 08, 2025 59.08 59.12 59.06 59.11 1,435,226 -0.06(-0.10%)
Jul 07, 2025 59.21 59.23 59.14 59.17 2,053,695 -0.08(-0.14%)
Jul 03, 2025 59.27 59.31 59.20 59.25 1,547,649 -0.16(-0.27%)
Jul 02, 2025 59.41 59.47 59.37 59.41 1,547,032 -0.08(-0.13%)
Jul 01, 2025 59.57 59.61 59.43 59.49 2,156,789 -0.13(-0.22%)
Jun 30, 2025 59.56 59.63 59.49 59.62 2,878,024 +0.16(+0.27%)
Jun 27, 2025 59.45 59.58 59.44 59.46 2,215,004 -0.10(-0.17%)
Jun 26, 2025 59.50 59.57 59.44 59.56 3,029,205 +0.15(+0.25%)
Jun 25, 2025 59.30 59.42 59.26 59.41 5,231,568 +0.04(+0.07%)
Jun 24, 2025 59.20 59.38 59.17 59.37 1,682,994 +0.15(+0.25%)
Jun 23, 2025 59.16 59.35 59.14 59.22 1,467,379 +0.16(+0.27%)
Jun 20, 2025 58.93 59.11 58.92 59.06 1,389,281 +0.07(+0.12%)
Jun 18, 2025 59.03 59.14 58.94 58.99 1,544,968 +0.03(+0.05%)
Jun 17, 2025 58.90 58.99 58.83 58.96 1,924,120 +0.16(+0.27%)
Jun 16, 2025 58.85 58.93 58.79 58.80 2,335,134 -0.08(-0.14%)
Jun 13, 2025 58.94 58.96 58.78 58.88 1,680,214 -0.14(-0.24%)
Jun 12, 2025 59.01 59.03 58.95 59.02 2,869,216 +0.17(+0.29%)
Jun 11, 2025 58.78 58.87 58.73 58.85 2,652,305 +0.19(+0.32%)
Jun 10, 2025 58.71 58.73 58.63 58.66 2,157,312 +0.06(+0.10%)
Jun 09, 2025 58.55 58.66 58.54 58.61 1,745,174 +0.08(+0.14%)
Jun 06, 2025 58.63 58.65 58.50 58.53 1,953,281 -0.34(-0.58%)
Jun 05, 2025 58.99 59.05 58.83 58.86 1,856,931 -0.14(-0.24%)
Jun 04, 2025 58.87 59.05 58.84 59.00 2,676,980 +0.28(+0.48%)
Jun 03, 2025 58.81 58.86 58.69 58.72 2,240,401 -0.05(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.