Vanguard Intermediate-Term Treasury ETF (NQ:VGIT)

59.49 -0.32 (-0.54%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 59.75 59.82 59.68 59.81 2,868,978 +0.16(+0.27%)
Jun 27, 2025 59.64 59.77 59.62 59.65 2,208,042 -0.10(-0.17%)
Jun 26, 2025 59.69 59.76 59.63 59.75 3,019,684 +0.15(+0.25%)
Jun 25, 2025 59.49 59.61 59.44 59.60 5,215,124 +0.04(+0.07%)
Jun 24, 2025 59.39 59.57 59.36 59.56 1,677,704 +0.15(+0.25%)
Jun 23, 2025 59.35 59.54 59.33 59.41 1,462,767 +0.16(+0.27%)
Jun 20, 2025 59.12 59.30 59.11 59.25 1,384,914 +0.07(+0.12%)
Jun 18, 2025 59.22 59.33 59.13 59.18 1,540,112 +0.03(+0.05%)
Jun 17, 2025 59.09 59.18 59.02 59.15 1,918,072 +0.16(+0.27%)
Jun 16, 2025 59.04 59.12 58.98 58.99 2,327,794 -0.08(-0.14%)
Jun 13, 2025 59.13 59.15 58.96 59.07 1,674,933 -0.14(-0.24%)
Jun 12, 2025 59.20 59.22 59.13 59.21 2,860,198 +0.17(+0.29%)
Jun 11, 2025 58.97 59.06 58.92 59.04 2,643,968 +0.19(+0.32%)
Jun 10, 2025 58.90 58.92 58.81 58.85 2,150,531 +0.06(+0.10%)
Jun 09, 2025 58.73 58.84 58.72 58.79 1,739,689 +0.08(+0.14%)
Jun 06, 2025 58.81 58.84 58.68 58.71 1,947,142 -0.34(-0.58%)
Jun 05, 2025 59.18 59.24 59.02 59.05 1,851,095 -0.14(-0.24%)
Jun 04, 2025 59.06 59.23 59.02 59.19 2,668,566 +0.28(+0.48%)
Jun 03, 2025 59.00 59.05 58.87 58.91 2,233,359 -0.05(-0.08%)
Jun 02, 2025 58.98 59.06 58.89 58.96 4,649,662 -0.14(-0.23%)
May 30, 2025 58.98 59.11 58.95 59.10 2,430,555 +0.16(+0.27%)
May 29, 2025 58.87 58.98 58.86 58.94 2,584,547 +0.17(+0.29%)
May 28, 2025 58.79 58.82 58.72 58.77 1,712,493 -0.11(-0.19%)
May 27, 2025 58.80 58.91 58.76 58.88 1,922,878 +0.14(+0.24%)
May 23, 2025 58.84 58.84 58.69 58.74 2,105,119 +0.12(+0.20%)
May 22, 2025 58.53 58.64 58.47 58.62 3,622,309 +0.13(+0.22%)
May 21, 2025 58.57 58.61 58.43 58.49 6,910,755 -0.22(-0.37%)
May 20, 2025 58.66 58.74 58.59 58.71 1,610,371 -0.03(-0.05%)
May 19, 2025 58.54 58.74 58.53 58.74 3,034,083 +0.02(+0.03%)
May 16, 2025 58.87 58.88 58.71 58.72 1,444,498 +0.02(+0.03%)
May 15, 2025 58.62 58.73 58.57 58.70 3,776,412 +0.26(+0.44%)
May 14, 2025 58.57 58.60 58.40 58.44 3,252,546 -0.14(-0.24%)
May 13, 2025 58.68 58.69 58.52 58.58 4,561,979 -0.01(-0.02%)
May 12, 2025 58.59 58.70 58.58 58.59 2,668,832 -0.31(-0.52%)
May 09, 2025 58.96 59.04 58.89 58.90 1,785,090 +0.03(+0.05%)
May 08, 2025 59.17 59.17 58.84 58.87 1,859,403 -0.34(-0.57%)
May 07, 2025 59.14 59.27 59.12 59.21 4,540,703 +0.08(+0.13%)
May 06, 2025 59.04 59.13 58.99 59.13 1,425,719 +0.13(+0.22%)
May 05, 2025 59.07 59.07 58.91 59.00 2,139,096 -0.06(-0.10%)
May 02, 2025 59.15 59.20 58.97 59.06 3,156,052 -0.29(-0.49%)
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.