Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQI
Vanguard Intermediate-Term Government Bond ETF (VGIT)
Vanguard Intermediate-Term Government Bond ETF (VGIT) Historical

VGIT Vanguard Intermediate-Term Government Bond ETF

58.9173

0.16577 (0.28%)

Jul 26 2024 - Closed

Delayed by 15 minutes

VGIT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	58.9175	0.16	0.28%	58.8608	58.9317	58.8601	0
Jul 25 2024	58.7526	0.11	0.18%	58.7398	58.863	58.6937	0
Jul 24 2024	58.6462	-0.04	-0.07%	58.835	58.8662	58.6444	0
Jul 23 2024	58.6884	0.05	0.08%	58.7182	58.7595	58.6794	0
Jul 22 2024	58.6428	-0.02	-0.03%	58.7219	58.7231	58.5745	0
Jul 19 2024	58.6602	-0.12	-0.20%	58.6721	58.7213	58.6524	0
Jul 18 2024	58.7768	-0.11	-0.19%	58.8268	58.9122	58.7728	0
Jul 17 2024	58.8895	-0.01	-0.02%	58.8166	58.9241	58.7763	0
Jul 16 2024	58.90	0.20	0.34%	58.7728	58.9053	58.7386	0
Jul 15 2024	58.7016	-0.09	-0.14%	58.7182	58.7982	58.689	0
Jul 12 2024	58.7867	0.12	0.20%	58.7295	58.8039	58.7002	0
Jul 11 2024	58.6716	0.28	0.48%	58.7491	58.7919	58.6684	0
Jul 10 2024	58.3928	0.03	0.05%	58.416	58.4257	58.3523	0
Jul 09 2024	58.3644	0.00	0.00%	58.3589	58.4011	58.2722	0
Jul 08 2024	58.365	-0.02	-0.03%	58.3915	58.4194	58.3239	0
Jul 05 2024	58.3814	0.27	0.47%	58.2879	58.4113	58.2564	0
Jul 03 2024	58.1078	0.22	0.37%	57.9707	58.177	57.9547	0
Jul 02 2024	57.8922	0.11	0.18%	57.9056	57.9535	57.8519	0
Jul 01 2024	57.7872	-0.37	-0.64%	57.7817	57.8982	57.7081	0
Jun 28 2024	58.1607	-0.18	-0.32%	58.5018	58.5242	58.1505	0
Jun 27 2024	58.345	0.14	0.24%	58.3058	58.3762	58.3023	0
Jun 26 2024	58.2046	-0.20	-0.35%	58.3213	58.3218	58.2038	0
Jun 25 2024	58.4073	-0.05	-0.08%	58.4129	58.4698	58.3831	0
Jun 24 2024	58.4526	0.07	0.13%	58.3869	58.4713	58.3547	0
Jun 21 2024	58.3783	0.02	0.03%	58.4763	58.5095	58.3361	0
Jun 20 2024	58.3624	-0.09	-0.16%	58.348	58.4025	58.2784	0
Jun 18 2024	58.4563	0.19	0.33%	58.4287	58.5153	58.3737	0
Jun 17 2024	58.266	-0.17	-0.29%	58.3241	58.3244	58.2531	0
Jun 14 2024	58.4371	0.03	0.05%	58.4534	58.5167	58.4335	0
Jun 13 2024	58.4107	0.21	0.36%	58.3693	58.4942	58.3099	0
Jun 12 2024	58.2004	0.29	0.50%	58.278	58.4165	58.1495	0
Jun 11 2024	57.9104	0.20	0.34%	57.8129	57.9407	57.774	0
Jun 10 2024	57.7125	-0.05	-0.08%	57.7378	57.7548	57.6821	0
Jun 07 2024	57.7604	-0.44	-0.76%	57.8266	57.8706	57.7595	0
Jun 06 2024	58.205	-0.02	-0.03%	58.1327	58.244	58.1325	0
Jun 05 2024	58.2242	0.16	0.27%	58.0889	58.2294	58.0046	0
Jun 04 2024	58.0687	0.20	0.35%	57.9694	58.1189	57.9669	0
Jun 03 2024	57.8681	0.13	0.23%	57.6451	57.8685	57.6318	0
May 31 2024	57.7358	0.08	0.14%	57.6836	57.7737	57.6673	0
May 30 2024	57.6547	0.27	0.47%	57.6105	57.672	57.5849	0
May 29 2024	57.3863	-0.13	-0.22%	57.5082	57.5088	57.3265	0
May 28 2024	57.5132	-0.19	-0.33%	57.7757	134,217,727.00	0.26	0
May 24 2024	57.7044	0.02	0.04%	57.6117	57.7169	57.6041	0
May 23 2024	57.6813	-0.18	-0.31%	57.8394	57.862	57.6249	0
May 22 2024	57.8609	-0.05	-0.09%	57.8146	57.9094	57.8142	0
May 21 2024	57.9159	0.10	0.18%	57.9189	57.9552	57.9021	0
May 20 2024	57.8116	-0.05	-0.09%	57.8107	57.8553	57.8061	0
May 17 2024	57.8635	-0.12	-0.21%	57.9381	57.9658	57.8626	0
May 16 2024	57.9854	-0.13	-0.22%	58.0547	58.0688	57.9694	0
May 15 2024	58.1149	0.14	0.25%	58.0553	58.1216	57.9657	0
May 14 2024	57.9716	0.32	0.56%	57.9451	57.9718	57.8783	0
May 13 2024	57.6466	0.05	0.09%	57.7116	57.7388	57.6422	0
May 10 2024	57.5956	-0.13	-0.23%	57.6468	57.6543	57.5793	0
May 09 2024	57.7289	0.10	0.18%	57.6318	57.7606	57.6129	0
May 08 2024	57.6268	-0.08	-0.13%	57.6361	57.6841	57.6167	0
May 07 2024	57.7038	0.07	0.13%	57.7543	57.8122	57.6857	0
May 06 2024	57.6304	0.07	0.12%	57.6496	57.6734	57.5909	0
May 03 2024	57.5634	0.21	0.36%	57.6442	57.6886	57.5035	0
May 02 2024	57.3562	0.20	0.36%	57.1636	57.387	57.1377	0
May 01 2024	57.153	0.01	0.03%	57.047	57.2972	57.0197	0
Apr 30 2024	57.1382	-0.26	-0.45%	57.2188	57.2412	57.1182	0
Apr 29 2024	57.3985	0.23	0.40%	57.3391	57.4215	57.3205	0

Vanguard Intermediate-Te...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions