Canada markets close in 5 hours 8 minutes

Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
58.58-0.06 (-0.10%)
As of 10:52AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202458.5358.5958.5058.5858.58259,660
Mar 27, 202458.5558.6658.5458.6458.641,311,400
Mar 26, 202458.4058.5058.3658.4958.491,278,800
Mar 25, 202458.4958.5058.4158.4458.441,278,600
Mar 22, 202458.5558.5558.5058.5358.531,763,900
Mar 21, 202458.4158.4458.3258.3558.351,381,000
Mar 20, 202458.2358.4358.1958.3358.332,970,700
Mar 19, 202458.1758.2558.1458.1958.192,437,900
Mar 18, 202458.0958.1358.0258.0758.071,391,800
Mar 15, 202458.1558.1958.1158.1358.131,616,700
Mar 14, 202458.3458.3458.1958.2158.211,758,700
Mar 13, 202458.5358.5858.4858.4958.491,971,100
Mar 12, 202458.6658.6658.5458.5958.591,921,600
Mar 11, 202458.8258.8258.7258.7658.762,013,400
Mar 08, 202458.8958.9158.8058.8458.842,173,400
Mar 07, 202458.7758.7958.6758.7858.782,231,200
Mar 06, 202458.6858.7858.6458.6658.662,329,300
Mar 05, 202458.5658.6658.5058.5958.592,325,000
Mar 04, 202458.3458.4358.3358.3858.382,452,900
Mar 01, 202458.2258.5158.1358.4858.484,118,900
Mar 01, 20240.15 Dividend
Feb 29, 202458.3558.5058.3458.4158.263,794,400
Feb 28, 202458.2258.3258.2058.3158.165,265,100
Feb 27, 202458.1958.2658.1358.1658.015,096,100
Feb 26, 202458.2958.2958.1458.2358.0812,987,500
Feb 23, 202458.1558.3358.1558.3058.1512,731,400
Feb 22, 202458.1458.2458.0858.1558.0013,688,700
Feb 21, 202458.3458.3658.1558.1758.0210,394,000
Feb 20, 202458.3358.4058.3058.3258.1715,107,100
Feb 16, 202458.1558.2358.1258.2258.073,422,200
Feb 15, 202458.4858.5158.3558.4258.273,176,200
Feb 14, 202458.1758.3658.1758.2858.132,425,300
Feb 13, 202458.2758.3058.0958.1057.955,144,100
Feb 12, 202458.6158.6658.5358.6058.451,210,500
Feb 09, 202458.5258.5958.5158.5658.411,753,600
Feb 08, 202458.6858.7158.6058.6358.481,169,000
Feb 07, 202458.7658.9358.7558.7658.611,842,800
Feb 06, 202458.6558.8758.6458.8458.691,495,900
Feb 05, 202458.7158.7558.5558.5858.431,767,200
Feb 02, 202459.0559.1258.8958.9858.832,106,800
Feb 01, 202459.4759.6759.3559.5259.371,848,800
Feb 01, 20240.167 Dividend
Jan 31, 202459.3259.4959.2659.4859.162,506,200
Jan 30, 202459.1659.1858.9659.1058.781,917,000
Jan 29, 202459.0159.1358.9759.1158.791,480,600
Jan 26, 202458.9258.9258.8258.8958.571,314,000
Jan 25, 202458.9158.9858.8658.9758.651,367,700
Jan 24, 202459.0459.0458.7558.7758.452,263,400
Jan 23, 202458.8858.8958.8358.8858.561,893,200
Jan 22, 202458.9659.0258.9258.9658.644,295,400
Jan 19, 202458.7758.8358.6758.8358.514,208,300
Jan 18, 202458.9258.9558.8258.8658.542,057,700
Jan 17, 202458.9459.0158.8458.9158.592,243,100
Jan 16, 202459.2759.3359.0459.1258.802,933,400
Jan 12, 202459.4259.5359.3359.4159.092,402,700
Jan 11, 202459.0759.2859.0359.2658.942,269,100
Jan 10, 202459.1259.1558.9758.9858.662,764,200
Jan 09, 202458.9959.0858.9959.0458.722,917,200
Jan 08, 202458.9459.1858.9259.0258.703,049,000
Jan 05, 202458.8759.1758.8358.8958.572,651,500
Jan 04, 202459.0159.0858.9759.0258.702,114,000
Jan 03, 202458.9959.2758.9559.2558.933,832,300
Jan 02, 202459.1259.2159.1159.1358.812,791,300
Dec 29, 202359.2759.4159.2659.3259.002,242,200
Dec 28, 202359.4359.4959.3359.3759.051,950,000
Dec 27, 202359.3559.5259.3259.5159.192,006,100
Dec 26, 202359.1759.2559.1659.2158.892,040,500
Dec 22, 202359.3059.3059.1459.2158.892,052,200
Dec 22, 20230.167 Dividend
Dec 21, 202359.5359.5659.3359.3958.912,845,600
Dec 20, 202359.3159.4359.2259.4058.912,720,700
Dec 19, 202359.1859.2659.1659.1958.712,697,500
Dec 18, 202359.1759.1759.0959.1358.651,949,600
Dec 15, 202359.1959.2959.1659.2158.732,315,000
Dec 14, 202359.1859.3859.1759.2758.792,509,700
Dec 13, 202358.4159.0258.3758.9758.493,365,500
Dec 12, 202358.2158.3258.1758.3057.822,374,900
Dec 11, 202358.1158.2258.0458.2057.722,424,400
Dec 08, 202358.2558.3058.1258.2057.723,997,600
Dec 07, 202358.4858.6158.4658.5058.024,953,200
Dec 06, 202358.5058.5758.4358.5458.062,459,300
Dec 05, 202358.3058.4758.2758.4257.943,564,500
Dec 04, 202358.1858.2858.0858.1657.698,298,200
Dec 01, 202357.9658.3957.9458.3557.874,161,200
Dec 01, 20230.158 Dividend
Nov 30, 202358.1558.1658.0358.1257.492,601,300
Nov 29, 202358.2458.3658.1858.2857.652,187,200
Nov 28, 202357.8058.0957.7758.0657.432,844,600
Nov 27, 202357.6757.8357.6357.8257.192,302,000
Nov 24, 202357.5757.6057.5357.5456.92819,000
Nov 22, 202357.8057.8357.6457.7357.101,879,400
Nov 21, 202357.7657.8357.6757.7657.133,559,700
Nov 20, 202357.5857.7157.5557.6757.042,206,700
Nov 17, 202357.6657.6857.5657.6357.002,251,000
Nov 16, 202357.6057.7257.5957.6657.035,649,600
Nov 15, 202357.4657.4757.3157.3556.732,171,400
Nov 14, 202357.6257.7057.5557.6557.023,780,300
Nov 13, 202356.8857.0456.8357.0256.402,802,800
Nov 10, 202357.1657.1756.9857.0156.391,966,300
Nov 09, 202357.3357.3356.9957.0056.383,284,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...