VGIT - Vanguard Intermediate-Term Treasury Index Fund ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201966.5366.6066.5066.5466.54131,100
Oct 17, 201966.4866.5866.4466.4866.48240,300
Oct 16, 201966.4766.5566.4466.5066.50209,300
Oct 15, 201966.5766.6166.3766.3866.38242,400
Oct 14, 201966.5966.6166.5366.5766.57182,700
Oct 11, 201966.5866.6066.4166.4966.49353,100
Oct 10, 201966.9967.0066.7766.7966.79207,700
Oct 09, 201967.1867.1867.0267.0967.09418,400
Oct 08, 201967.2667.2967.1167.2267.22301,900
Oct 07, 201967.1767.1967.0867.1067.10331,900
Oct 04, 201967.1867.3167.1567.2667.26735,700
Oct 03, 201967.0067.2967.0067.2067.20435,300
Oct 02, 201966.8166.9966.8066.9166.91871,800
Oct 01, 201966.4066.8166.3866.7466.74343,100
Oct 01, 20190.118 Dividend
Sep 30, 201966.5766.7066.5766.6766.55235,700
Sep 27, 201966.5766.6866.5666.6466.52203,200
Sep 26, 201966.6066.6566.5466.5666.44245,800
Sep 25, 201966.7266.7566.4666.4866.36700,500
Sep 24, 201966.5766.8166.5766.7866.66281,000
Sep 23, 201966.5366.6766.5066.5466.42169,100
Sep 20, 201966.2966.4666.2666.4566.33213,100
Sep 19, 201966.3266.3266.2266.2366.11300,200
Sep 18, 201966.3566.4466.1566.2066.08153,700
Sep 17, 201966.1266.2666.0866.2266.10291,500
Sep 16, 201966.0566.1366.0166.1065.98170,700
Sep 13, 201966.1466.1865.9065.9165.79239,500
Sep 12, 201966.5166.5366.2566.3166.19260,100
Sep 11, 201966.4166.4966.4166.4266.30286,100
Sep 10, 201966.7166.7566.4666.4866.36287,000
Sep 09, 201966.8366.8866.7866.7866.66311,700
Sep 06, 201967.0367.0967.0067.0566.93355,700
Sep 05, 201967.1467.1566.9167.0266.90407,800
Sep 04, 201967.2867.4267.2867.4167.29453,900
Sep 03, 201967.2167.4367.1367.2967.17922,900
Sep 03, 20190.122 Dividend
Aug 30, 201967.1967.3167.1767.2967.05140,400
Aug 29, 201967.3267.3267.1667.2567.01326,800
Aug 28, 201967.3967.4167.3167.3167.07399,100
Aug 27, 201967.2067.3567.2067.3067.06343,800
Aug 26, 201967.2067.2967.1167.1766.93269,600
Aug 23, 201966.9767.2866.9467.2266.98334,600
Aug 22, 201966.9367.0566.8966.9266.68212,000
Aug 21, 201967.0167.1266.9767.0066.76274,700
Aug 20, 201967.1367.1867.1067.1566.91522,000
Aug 19, 201966.9667.0366.9466.9566.71506,900
Aug 16, 201967.0767.1666.9667.1466.90403,700
Aug 15, 201967.0067.3266.9767.2266.98891,200
Aug 14, 201966.9066.9866.8666.9366.69409,200
Aug 13, 201966.8566.8566.5766.6666.42407,200
Aug 12, 201966.7566.9366.7566.8866.64251,400
Aug 09, 201966.7366.7966.5766.6266.38242,800
Aug 08, 201966.6166.7366.5066.6866.44820,000
Aug 07, 201967.0267.1066.6566.6966.45434,600
Aug 06, 201966.5866.7266.5366.7166.47304,500
Aug 05, 201966.5466.6966.5166.6566.41630,500
Aug 02, 201966.1966.2766.1366.2365.99457,900
Aug 01, 201965.7366.2265.7166.1965.95480,300
Aug 01, 20190.124 Dividend
Jul 31, 201965.7365.8565.5465.7865.42322,300
Jul 30, 201965.7465.7565.6665.7365.371,100,700
Jul 29, 201965.7465.7565.6965.7165.35209,500
Jul 26, 201965.6765.6865.6065.6665.30211,600
Jul 25, 201965.7265.7265.5965.6865.32271,700
Jul 24, 201965.7765.8265.7365.7765.41347,200
Jul 23, 201965.7565.7965.6965.7365.37238,700
Jul 22, 201965.8265.8365.7765.7865.42413,200
Jul 19, 201965.7565.8065.6965.7765.41279,700
Jul 18, 201965.6865.9065.6665.8565.49301,100
Jul 17, 201965.5865.7365.5765.7165.35245,300
Jul 16, 201965.4865.5365.4265.5265.16427,900
Jul 15, 201965.5865.6365.5765.6365.27503,700
Jul 12, 201965.4665.5765.4565.5465.18192,600
Jul 11, 201965.6365.6565.4665.4965.13159,400
Jul 10, 201965.6365.7265.5865.6665.30481,700
Jul 09, 201965.6065.6165.5365.5665.20198,300
Jul 08, 201965.7165.7565.5965.5965.23192,300
Jul 05, 201965.7065.7065.5665.6665.30448,500
Jul 03, 201965.9566.0265.9565.9965.63404,600
Jul 02, 201965.8165.9465.7965.9065.54281,400
Jul 01, 201965.8465.8465.7065.7765.41624,500
Jul 01, 20190.126 Dividend
Jun 28, 201965.9066.0065.8965.9765.48260,200
Jun 27, 201965.8765.9765.8365.9365.44917,600
Jun 26, 201965.9565.9565.8065.8365.35559,000
Jun 25, 201965.9966.0865.9266.0365.54241,800
Jun 24, 201965.8865.9765.8565.9465.45195,900
Jun 21, 201965.8465.8565.7465.7765.29222,000
Jun 20, 201966.0066.0865.9465.9565.46736,200
Jun 19, 201965.5965.9665.5565.8865.40316,600
Jun 18, 201965.8065.8965.6565.6765.19325,500
Jun 17, 201965.6465.6765.5865.6165.13290,000
Jun 14, 201965.5965.6865.5965.6665.18694,300
Jun 13, 201965.5765.6965.5565.6465.16376,300
Jun 12, 201965.4465.5365.4365.5165.03188,700
Jun 11, 201965.3565.4165.3265.3664.88465,700
Jun 10, 201965.4765.4765.3765.4064.92172,700
Jun 07, 201965.6865.7165.5465.6165.13254,200
Jun 06, 201965.5065.5865.4165.4464.96323,300
Jun 05, 201965.5765.6365.4665.5065.02453,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...