MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VGIT — Vanguard Intermediate-Term Treasury ETF
NasdaqVanguard Intermediate-Term Treasury ETF
$56.74
+0.13(+0.23%)
- O
- 56.57
- H
- 56.77
- L
- 56.50
- V
- 6.41M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$56.74
Period Return-4.94%
Period High$60.76
Period Low$56.35
Avg Daily Volume3.31M
Total Trading Days365
VGIT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $56.57 | $56.77 | $56.50 | $56.74 | +$0.13 | +0.23% | 6,408,018 | $56.68 | $56.50 $56.77 |
| Oct 7, 2026 | $56.41 | $56.66 | $56.41 | $56.61 | +$0.01 | +0.02% | 6,756,796 | $56.59 | $56.41 $56.66 |
| Oct 6, 2026 | $56.59 | $56.67 | $56.55 | $56.60 | +$0.09 | +0.16% | 5,865,964 | $56.61 | $56.55 $56.67 |
| Oct 5, 2026 | $56.52 | $56.56 | $56.41 | $56.51 | $-0.02 | -0.04% | 6,107,674 | $56.47 | $56.41 $56.56 |
| Oct 2, 2026 | $56.77 | $56.79 | $56.48 | $56.53 | $-0.11 | -0.19% | 5,417,416 | $56.60 | $56.48 $56.79 |
| Oct 1, 2026 | $56.41 | $56.75 | $56.35 | $56.64 | $-0.02 | -0.04% | 8,071,122 | $56.58 | $56.35 $56.75 |
| Sep 30, 2026 | $56.79 | $56.79 | $56.60 | $56.66 | $-0.04 | -0.07% | 6,066,819 | $56.67 | $56.60 $56.79 |
| Sep 29, 2026 | $56.68 | $56.72 | $56.58 | $56.70 | +$0.00 | +0.00% | 8,565,097 | $56.64 | $56.58 $56.72 |
| Sep 28, 2026 | $56.70 | $56.78 | $56.60 | $56.70 | $-0.20 | -0.35% | 4,616,404 | $56.69 | $56.60 $56.78 |
| Sep 25, 2026 | $56.80 | $56.92 | $56.71 | $56.90 | +$0.19 | +0.34% | 4,523,324 | $56.82 | $56.71 $56.92 |
| Sep 24, 2026 | $56.96 | $56.98 | $56.71 | $56.71 | $-0.18 | -0.32% | 6,692,040 | $56.79 | $56.71 $56.98 |
| Sep 23, 2026 | $57.22 | $57.24 | $56.79 | $56.89 | $-0.43 | -0.75% | 4,334,618 | $56.93 | $56.79 $57.24 |
| Sep 22, 2026 | $57.34 | $57.37 | $57.24 | $57.32 | +$0.01 | +0.02% | 5,267,265 | $57.30 | $57.24 $57.37 |
| Sep 21, 2026 | $57.31 | $57.34 | $57.27 | $57.31 | +$0.13 | +0.23% | 5,968,325 | $57.30 | $57.27 $57.34 |
| Sep 18, 2026 | $57.24 | $57.24 | $57.18 | $57.18 | $-0.22 | -0.38% | 6,310,729 | $57.21 | $57.18 $57.24 |
| Sep 17, 2026 | $57.36 | $57.40 | $57.33 | $57.40 | +$0.23 | +0.40% | 6,868,538 | $57.36 | $57.33 $57.40 |
| Sep 16, 2026 | $57.33 | $57.44 | $57.16 | $57.17 | $-0.07 | -0.12% | 5,248,135 | $57.33 | $57.16 $57.44 |
| Sep 15, 2026 | $57.25 | $57.29 | $57.22 | $57.24 | $-0.04 | -0.07% | 5,556,683 | $57.25 | $57.22 $57.29 |
| Sep 14, 2026 | $57.29 | $57.44 | $57.21 | $57.28 | $-0.06 | -0.10% | 5,438,188 | $57.35 | $57.21 $57.44 |
| Sep 11, 2026 | $57.48 | $57.52 | $57.32 | $57.34 | $-0.10 | -0.17% | 3,718,473 | $57.40 | $57.32 $57.52 |
| Sep 10, 2026 | $57.54 | $57.57 | $57.41 | $57.44 | $-0.33 | -0.56% | 4,788,148 | $57.48 | $57.41 $57.57 |
| Sep 9, 2026 | $57.85 | $57.89 | $57.74 | $57.76 | $-0.12 | -0.21% | 2,993,489 | $57.80 | $57.74 $57.89 |
| Sep 8, 2026 | $57.95 | $57.95 | $57.84 | $57.88 | $-0.05 | -0.09% | 2,745,488 | $57.90 | $57.84 $57.95 |
| Sep 4, 2026 | $57.94 | $57.99 | $57.92 | $57.93 | $-0.04 | -0.07% | 2,429,167 | $57.95 | $57.92 $57.99 |
| Sep 3, 2026 | $58.05 | $58.05 | $57.96 | $57.97 | +$0.05 | +0.09% | 3,762,473 | $58.00 | $57.96 $58.05 |
| Sep 2, 2026 | $57.90 | $57.92 | $57.84 | $57.92 | +$0.05 | +0.09% | 3,131,132 | $57.88 | $57.84 $57.92 |
| Sep 1, 2026 | $57.91 | $57.99 | $57.85 | $57.87 | $-0.34 | -0.58% | 6,120,881 | $57.88 | $57.85 $57.99 |
| Aug 31, 2026 | $58.22 | $58.22 | $58.17 | $58.21 | $-0.03 | -0.05% | 5,984,514 | $58.20 | $58.17 $58.22 |
| Aug 28, 2026 | $58.45 | $58.54 | $58.22 | $58.24 | $-0.22 | -0.38% | 9,568,877 | $58.26 | $58.22 $58.54 |
| Aug 27, 2026 | $58.50 | $58.54 | $58.43 | $58.46 | $-0.04 | -0.07% | 14,338,976 | $58.46 | $58.43 $58.54 |