Singapore markets closed

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

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
57.97+0.10 (+0.17%)
At close: 04:00PM EDT
57.97 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202457.9857.9957.9457.9757.972,288,786
20 May 202457.8757.9057.8557.8757.872,393,300
17 May 202457.9958.0257.9257.9357.932,574,900
16 May 202458.1358.1358.0258.0458.042,391,400
15 May 202458.0758.1658.0158.1358.132,951,100
14 May 202457.7857.8457.7557.8357.832,644,200
13 May 202457.7657.7657.6957.6957.692,247,200
10 May 202457.7157.7257.6457.6657.663,871,000
09 May 202457.6857.8257.6657.7957.791,942,300
08 May 202457.6957.7257.6557.6757.672,196,000
07 May 202457.7957.8557.7257.7557.752,076,800
06 May 202457.6757.7257.6357.6957.691,850,900
03 May 202457.7257.7557.5657.6657.661,563,900
02 May 202457.2157.4457.1957.4157.411,678,300
01 May 202457.1257.3457.0357.1857.182,118,700
01 May 20240.174 Dividend
30 Apr 202457.2257.2757.1557.1957.021,512,600
29 Apr 202457.3257.3957.2857.3757.201,817,300
26 Apr 202457.2257.2957.2057.2257.051,286,500
25 Apr 202457.0557.1757.0457.1456.971,698,200
24 Apr 202457.3057.3157.2157.3057.131,241,400
23 Apr 202457.2557.4757.2257.3957.221,402,600
22 Apr 202457.2357.3457.2357.3057.131,280,500
19 Apr 202457.3357.3357.2457.2857.111,644,100
18 Apr 202457.3457.3557.1957.2457.071,716,700
17 Apr 202457.2857.4257.2357.3957.221,637,400
16 Apr 202457.1557.2357.0657.1656.992,242,700
15 Apr 202457.2557.3157.1257.3157.141,941,500
12 Apr 202457.5557.6357.5157.5357.351,954,700
11 Apr 202457.4657.4757.2957.3657.192,275,100
10 Apr 202457.5457.5757.3157.3457.172,990,100
09 Apr 202457.9258.0057.9257.9757.791,443,900
08 Apr 202457.8357.8757.7657.8157.632,234,800
05 Apr 202457.9758.0857.9057.9057.721,775,000
04 Apr 202458.1258.2058.0158.2058.021,530,600
03 Apr 202457.8558.0657.8158.0557.872,147,700
02 Apr 202457.9058.0157.8758.0157.832,032,500
01 Apr 202458.2558.2658.0058.0457.863,232,300
01 Apr 20240.176 Dividend
28 Mar 202458.5358.6158.5058.5558.201,377,100
27 Mar 202458.5558.6658.5458.6458.291,311,400
26 Mar 202458.4058.5058.3658.4958.141,278,800
25 Mar 202458.4958.5058.4158.4458.091,278,600
22 Mar 202458.5558.5558.5058.5358.181,763,900
21 Mar 202458.4158.4458.3258.3558.001,381,000
20 Mar 202458.2358.4358.1958.3357.982,970,700
19 Mar 202458.1758.2558.1458.1957.842,437,900
18 Mar 202458.0958.1358.0258.0757.721,391,800
15 Mar 202458.1558.1958.1158.1357.781,616,700
14 Mar 202458.3458.3458.1958.2157.861,758,700
13 Mar 202458.5358.5858.4858.4958.141,971,100
12 Mar 202458.6658.6658.5458.5958.241,921,600
11 Mar 202458.8258.8258.7258.7658.412,013,400
08 Mar 202458.8958.9158.8058.8458.482,173,400
07 Mar 202458.7758.7958.6758.7858.432,231,200
06 Mar 202458.6858.7858.6458.6658.312,329,300
05 Mar 202458.5658.6658.5058.5958.242,325,000
04 Mar 202458.3458.4358.3358.3858.032,452,900
01 Mar 202458.2258.5158.1358.4858.134,118,900
01 Mar 20240.15 Dividend
29 Feb 202458.3558.5058.3458.4157.913,794,400
28 Feb 202458.2258.3258.2058.3157.815,265,100
27 Feb 202458.1958.2658.1358.1657.665,096,100
26 Feb 202458.2958.2958.1458.2357.7312,987,500
23 Feb 202458.1558.3358.1558.3057.8012,731,400
22 Feb 202458.1458.2458.0858.1557.6513,688,700
21 Feb 202458.3458.3658.1558.1757.6710,394,000
20 Feb 202458.3358.4058.3058.3257.8215,107,100
16 Feb 202458.1558.2358.1258.2257.723,422,200
15 Feb 202458.4858.5158.3558.4257.923,176,200
14 Feb 202458.1758.3658.1758.2857.782,425,300
13 Feb 202458.2758.3058.0958.1057.605,144,100
12 Feb 202458.6158.6658.5358.6058.101,210,500
09 Feb 202458.5258.5958.5158.5658.061,753,600
08 Feb 202458.6858.7158.6058.6358.131,169,000
07 Feb 202458.7658.9358.7558.7658.261,842,800
06 Feb 202458.6558.8758.6458.8458.331,495,900
05 Feb 202458.7158.7558.5558.5858.081,767,200
02 Feb 202459.0559.1258.8958.9858.472,106,800
01 Feb 202459.4759.6759.3559.5259.011,848,800
01 Feb 20240.167 Dividend
31 Jan 202459.3259.4959.2659.4858.802,506,200
30 Jan 202459.1659.1858.9659.1058.431,917,000
29 Jan 202459.0159.1358.9759.1158.441,480,600
26 Jan 202458.9258.9258.8258.8958.221,314,000
25 Jan 202458.9158.9858.8658.9758.301,367,700
24 Jan 202459.0459.0458.7558.7758.102,263,400
23 Jan 202458.8858.8958.8358.8858.211,893,200
22 Jan 202458.9659.0258.9258.9658.294,295,400
19 Jan 202458.7758.8358.6758.8358.164,208,300
18 Jan 202458.9258.9558.8258.8658.192,057,700
17 Jan 202458.9459.0158.8458.9158.242,243,100
16 Jan 202459.2759.3359.0459.1258.452,933,400
12 Jan 202459.4259.5359.3359.4158.732,402,700
11 Jan 202459.0759.2859.0359.2658.592,269,100
10 Jan 202459.1259.1558.9758.9858.312,764,200
09 Jan 202458.9959.0858.9959.0458.372,917,200
08 Jan 202458.9459.1858.9259.0258.353,049,000
05 Jan 202458.8759.1758.8358.8958.222,651,500
04 Jan 202459.0159.0858.9759.0258.352,114,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...