VGIT - Vanguard Intermediate-Term Treasury Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201965.5865.6365.5765.6365.63503,700
Jul 12, 201965.4665.5765.4565.5465.54192,600
Jul 11, 201965.6365.6565.4665.4965.49159,400
Jul 10, 201965.6365.7265.5865.6665.66481,700
Jul 09, 201965.6065.6165.5365.5665.56198,300
Jul 08, 201965.7165.7565.5965.5965.59192,300
Jul 05, 201965.7065.7065.5665.6665.66448,500
Jul 03, 201965.9566.0265.9565.9965.99404,600
Jul 02, 201965.8165.9465.7965.9065.90281,400
Jul 01, 201965.8465.8465.7065.7765.77624,500
Jul 01, 20190.126 Dividend
Jun 28, 201965.9066.0065.8965.9765.84260,200
Jun 27, 201965.8765.9765.8365.9365.80917,600
Jun 26, 201965.9565.9565.8065.8365.70559,000
Jun 25, 201965.9966.0865.9266.0365.90241,800
Jun 24, 201965.8865.9765.8565.9465.81195,900
Jun 21, 201965.8465.8565.7465.7765.64222,000
Jun 20, 201966.0066.0865.9465.9565.82736,200
Jun 19, 201965.5965.9665.5565.8865.75316,600
Jun 18, 201965.8065.8965.6565.6765.54325,500
Jun 17, 201965.6465.6765.5865.6165.48290,000
Jun 14, 201965.5965.6865.5965.6665.53694,300
Jun 13, 201965.5765.6965.5565.6465.51376,300
Jun 12, 201965.4465.5365.4365.5165.38188,700
Jun 11, 201965.3565.4165.3265.3665.24465,700
Jun 10, 201965.4765.4765.3765.4065.28172,700
Jun 07, 201965.6865.7165.5465.6165.48254,200
Jun 06, 201965.5065.5865.4165.4465.32323,300
Jun 05, 201965.5765.6365.4665.5065.37453,200
Jun 04, 201965.4065.5065.3365.4565.32593,100
Jun 03, 201965.4265.6565.3865.5965.46510,300
Jun 03, 20190.131 Dividend
May 31, 201965.3065.5065.2765.4865.22292,500
May 30, 201965.0065.1764.9365.1564.90306,000
May 29, 201965.1065.1764.9764.9864.73581,200
May 28, 201964.9264.9964.8764.9864.73211,000
May 24, 201964.8264.8364.7664.8064.55113,800
May 23, 201964.6764.9164.6764.8464.59168,300
May 22, 201964.4864.5964.4864.5764.32174,400
May 21, 201964.4664.4764.4064.4264.17139,400
May 20, 201964.5764.5864.4764.5064.25132,700
May 17, 201964.6464.6464.5364.5964.34110,400
May 16, 201964.5364.5764.4964.5764.32251,600
May 15, 201964.6864.6864.5764.6564.40191,500
May 14, 201964.5064.5364.4564.5064.25239,100
May 13, 201964.4964.5864.4764.5464.29667,900
May 10, 201964.3464.4264.2664.2964.04152,400
May 09, 201964.3464.4264.2764.3264.07319,800
May 08, 201964.3164.3364.1764.1963.94216,500
May 07, 201964.2464.3164.2264.2864.03174,000
May 06, 201964.1864.2064.1164.1463.89407,400
May 03, 201964.0164.0764.0064.0363.78544,400
May 02, 201964.0464.0563.9263.9663.71493,400
May 01, 201964.1564.3664.0564.1063.85310,600
May 01, 20190.124 Dividend
Apr 30, 201964.1464.2864.1464.2763.90197,900
Apr 29, 201964.1764.1964.1364.1763.80178,000
Apr 26, 201964.2764.2864.2264.2363.86223,400
Apr 25, 201964.1564.1864.1064.1263.75273,300
Apr 24, 201964.1264.1864.1264.1663.79153,900
Apr 23, 201963.9864.0263.9763.9863.61188,700
Apr 22, 201963.9363.9463.8963.9063.53248,200
Apr 18, 201963.9464.0163.9363.9663.59217,100
Apr 17, 201963.8363.9063.8263.8463.47507,800
Apr 16, 201963.8863.9063.8163.8363.46353,900
Apr 15, 201963.9163.9763.9163.9563.58552,600
Apr 12, 201963.9463.9863.9063.9063.53700,300
Apr 11, 201964.1464.1564.0864.1163.74716,800
Apr 10, 201964.1964.2564.1864.2163.84583,500
Apr 09, 201964.1464.1564.0964.1163.74825,100
Apr 08, 201964.0864.1264.0264.0463.67177,800
Apr 05, 201964.0564.1264.0564.0863.71251,800
Apr 04, 201964.0764.0964.0364.0963.72920,500
Apr 03, 201964.0464.0864.0164.0263.65387,800
Apr 02, 201964.1464.1764.1064.1663.79254,600
Apr 01, 201964.2064.2364.0464.0663.69562,900
Apr 01, 20190.128 Dividend
Mar 29, 201964.4064.4864.3864.4863.98156,400
Mar 28, 201964.5764.6064.4964.5564.05334,600
Mar 27, 201964.6164.7164.5564.6064.10581,900
Mar 26, 201964.4264.5464.3964.4763.97241,600
Mar 25, 201964.3964.6064.3464.4763.97342,100
Mar 22, 201964.2264.4264.2264.3563.85467,200
Mar 21, 201964.0964.1063.9964.0263.52341,200
Mar 20, 201963.7964.0763.7964.0663.56898,400
Mar 19, 201963.7363.7863.7063.7463.24907,300
Mar 18, 201963.8163.8463.7763.7963.29164,400
Mar 15, 201963.8263.8863.7963.8463.34130,000
Mar 14, 201963.7563.7863.6763.7263.22371,300
Mar 13, 201963.7463.7763.7163.7663.26172,000
Mar 12, 201963.6863.7963.6763.7663.26782,600
Mar 11, 201963.6863.7063.6363.6563.15301,800
Mar 08, 201963.6863.7363.6463.6963.192,485,900
Mar 07, 201963.5763.6763.5563.6563.15297,700
Mar 06, 201963.3663.4963.3463.4662.961,630,300
Mar 05, 201963.2863.3663.2363.3362.842,999,100
Mar 04, 201963.2563.3663.2363.3462.85372,500
Mar 01, 201963.2863.3263.1963.2162.72512,200
Mar 01, 20190.119 Dividend
Feb 28, 201963.5563.5563.4463.4762.86275,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...