VGIT - Vanguard Intermediate-Term Treasury Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201964.6764.9164.6764.8464.84168,320
May 22, 201964.4864.5964.4864.5764.57174,400
May 21, 201964.4664.4764.4064.4264.42139,400
May 20, 201964.5764.5864.4764.5064.50132,700
May 17, 201964.6464.6464.5364.5964.59110,400
May 16, 201964.5364.5764.4964.5764.57251,600
May 15, 201964.6864.6864.5764.6564.65191,500
May 14, 201964.5064.5364.4564.5064.50239,100
May 13, 201964.4964.5864.4764.5464.54667,900
May 10, 201964.3464.4264.2664.2964.29152,400
May 09, 201964.3464.4264.2764.3264.32319,800
May 08, 201964.3164.3364.1764.1964.19216,500
May 07, 201964.2464.3164.2264.2864.28174,000
May 06, 201964.1864.2064.1164.1464.14407,400
May 03, 201964.0164.0764.0064.0364.03544,400
May 02, 201964.0464.0563.9263.9663.96493,400
May 01, 201964.1564.3664.0564.1064.10310,600
May 01, 20190.124 Dividend
Apr 30, 201964.1464.2864.1464.2764.15197,900
Apr 29, 201964.1764.1964.1364.1764.05178,000
Apr 26, 201964.2764.2864.2264.2364.11223,400
Apr 25, 201964.1564.1864.1064.1264.00273,300
Apr 24, 201964.1264.1864.1264.1664.04153,900
Apr 23, 201963.9864.0263.9763.9863.86188,700
Apr 22, 201963.9363.9463.8963.9063.78248,200
Apr 18, 201963.9464.0163.9363.9663.84217,100
Apr 17, 201963.8363.9063.8263.8463.72507,800
Apr 16, 201963.8863.9063.8163.8363.71353,900
Apr 15, 201963.9163.9763.9163.9563.83552,600
Apr 12, 201963.9463.9863.9063.9063.78700,300
Apr 11, 201964.1464.1564.0864.1163.99716,800
Apr 10, 201964.1964.2564.1864.2164.09583,500
Apr 09, 201964.1464.1564.0964.1163.99825,100
Apr 08, 201964.0864.1264.0264.0463.92177,800
Apr 05, 201964.0564.1264.0564.0863.96251,800
Apr 04, 201964.0764.0964.0364.0963.97920,500
Apr 03, 201964.0464.0864.0164.0263.90387,800
Apr 02, 201964.1464.1764.1064.1664.04254,600
Apr 01, 201964.2064.2364.0464.0663.94562,900
Apr 01, 20190.128 Dividend
Mar 29, 201964.4064.4864.3864.4864.23156,400
Mar 28, 201964.5764.6064.4964.5564.30334,600
Mar 27, 201964.6164.7164.5564.6064.35581,900
Mar 26, 201964.4264.5464.3964.4764.22241,600
Mar 25, 201964.3964.6064.3464.4764.22342,100
Mar 22, 201964.2264.4264.2264.3564.10467,200
Mar 21, 201964.0964.1063.9964.0263.77341,200
Mar 20, 201963.7964.0763.7964.0663.81898,400
Mar 19, 201963.7363.7863.7063.7463.49907,300
Mar 18, 201963.8163.8463.7763.7963.54164,400
Mar 15, 201963.8263.8863.7963.8463.59130,000
Mar 14, 201963.7563.7863.6763.7263.47371,300
Mar 13, 201963.7463.7763.7163.7663.51172,000
Mar 12, 201963.6863.7963.6763.7663.51782,600
Mar 11, 201963.6863.7063.6363.6563.40301,800
Mar 08, 201963.6863.7363.6463.6963.442,485,900
Mar 07, 201963.5763.6763.5563.6563.40297,700
Mar 06, 201963.3663.4963.3463.4663.211,630,300
Mar 05, 201963.2863.3663.2363.3363.082,999,100
Mar 04, 201963.2563.3663.2363.3463.09372,500
Mar 01, 201963.2863.3263.1963.2162.96512,200
Mar 01, 20190.119 Dividend
Feb 28, 201963.5563.5563.4463.4763.10275,900
Feb 27, 201963.6463.6463.5363.5863.21267,000
Feb 26, 201963.7063.7263.6363.7163.34252,200
Feb 25, 201963.5663.5963.5363.5863.21197,400
Feb 22, 201963.5763.6963.5663.6163.24356,300
Feb 21, 201963.5163.5263.4763.5163.14353,500
Feb 20, 201963.6363.6763.5963.6063.23374,300
Feb 19, 201963.6363.6663.5863.6463.27277,000
Feb 15, 201963.5163.5663.5163.5363.16286,500
Feb 14, 201963.6363.6463.5563.5763.20531,900
Feb 13, 201963.4063.4463.3663.4063.03835,600
Feb 12, 201963.5263.5563.4663.4863.11750,000
Feb 11, 201963.5763.6063.5263.5763.20639,800
Feb 08, 201963.6263.6863.6263.6363.26366,000
Feb 07, 201963.5463.6163.5263.5663.19227,300
Feb 06, 201963.4863.4963.4163.4663.09218,300
Feb 05, 201963.3863.4563.3763.3963.02490,800
Feb 04, 201963.3663.3663.3163.3462.97573,700
Feb 01, 201963.5463.5763.3963.3963.02743,300
Feb 01, 20190.124 Dividend
Jan 31, 201963.6663.8263.6663.7563.26594,600
Jan 30, 201963.4063.6063.3663.5863.09964,200
Jan 29, 201963.3563.4563.3563.4362.94628,800
Jan 28, 201963.2963.3663.2763.3062.811,023,500
Jan 25, 201963.3363.3563.2563.3062.81305,100
Jan 24, 201963.4063.4663.3663.4162.921,513,800
Jan 23, 201963.2263.3263.1963.2862.79948,600
Jan 22, 201963.2663.3363.2363.2762.78407,500
Jan 18, 201963.2263.2663.1063.1662.67456,900
Jan 17, 201963.3663.3663.2363.3062.81397,800
Jan 16, 201963.3563.3963.3063.3662.87490,000
Jan 15, 201963.4963.4963.3663.4062.91251,600
Jan 14, 201963.4763.5063.3963.4162.92728,300
Jan 11, 201963.4163.4863.4063.4162.92296,900
Jan 10, 201963.4063.4363.2963.3062.811,352,700
Jan 09, 201963.2563.3663.2463.2962.805,777,600
Jan 08, 201963.3163.3863.2663.2662.77310,500
Jan 07, 201963.5663.6063.3663.3662.87577,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...