VGIT Historical Prices
NASDAQ: VGITVanguardIntermediate GovernmentETFUSD
56.74+0.13 (+0.23%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
VGIT price history
The price history for Vanguard Intermediate-Term Treasury (VGIT) on this page begins on November 23, 2009, when the stock closed at $60.62; it most recently closed at $56.74 on October 5, 2026. The highest price in this record is $70.86, reached on July 27, 2020; the latest close is 19.9% below that peak. Across the 16 complete calendar years in the table, VGIT finished higher in 8 and lower in 8. Its best year was 2011 (+7.2%) and its worst was 2022 (-12.0%).
Over roughly 17 years the share price changed -6.4%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, VGIT has lost 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VGIT returns
1 week
-0.09%
1 month
-2.19%
3 months
-3.26%
6 months
-4.84%
Year to date
-5.54%
1 year
-5.62%
3 years
-0.68%
5 years
-15.70%
VGIT price return, excluding dividends.
VGIT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.74 | -5.29% |
| 2025 | 59.91 | +3.38% |
| 2024 | 57.95 | -2.31% |
| 2023 | 59.32 | +1.44% |
| 2022 | 58.48 | -12.02% |
| 2021 | 66.47 | -4.25% |
| 2020 | 69.42 | +4.66% |
| 2019 | 66.33 | +4.41% |
| 2018 | 63.53 | -0.64% |
| 2017 | 63.94 | +0.03% |
| 2016 | 63.92 | -0.81% |
| 2015 | 64.44 | -0.36% |
| 2014 | 64.67 | +2.98% |
| 2013 | 62.80 | -3.58% |
| 2012 | 65.13 | -0.81% |
| 2011 | 65.66 | +7.24% |
| 2010 | 61.23 | +4.33% |
| 2009* | 58.69 | -3.18% |
VGIT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.41 | 56.66 | 56.41 | 56.61 | +0.02% | |
| 56.59 | 56.67 | 56.55 | 56.60 | +0.16% | |
| 56.52 | 56.56 | 56.41 | 56.51 | -0.04% | |
| 56.77 | 56.79 | 56.48 | 56.53 | -0.19% | |
| 56.41 | 56.75 | 56.35 | 56.64 | -0.04% | |
| 56.79 | 56.79 | 56.60 | 56.66 | -0.07% | |
| 56.68 | 56.72 | 56.58 | 56.70 | 0.00% | |
| 56.70 | 56.78 | 56.60 | 56.70 | -0.35% | |
| 56.80 | 56.92 | 56.71 | 56.90 | +0.34% | |
| 56.96 | 56.98 | 56.71 | 56.71 | -0.32% | |
| 57.22 | 57.24 | 56.79 | 56.89 | -0.75% | |
| 57.34 | 57.37 | 57.24 | 57.32 | +0.02% | |
| 57.31 | 57.34 | 57.27 | 57.31 | +0.23% | |
| 57.24 | 57.24 | 57.18 | 57.18 | -0.38% | |
| 57.36 | 57.40 | 57.33 | 57.40 | +0.40% | |
| 57.33 | 57.44 | 57.16 | 57.17 | -0.12% | |
| 57.25 | 57.29 | 57.22 | 57.24 | -0.07% | |
| 57.29 | 57.44 | 57.21 | 57.28 | -0.10% | |
| 57.48 | 57.52 | 57.32 | 57.34 | -0.17% | |
| 57.54 | 57.57 | 57.41 | 57.44 | -0.55% | |
| 57.85 | 57.89 | 57.74 | 57.76 | -0.21% | |
| 57.95 | 57.95 | 57.84 | 57.88 | -0.09% | |
| 57.94 | 57.99 | 57.92 | 57.93 | -0.07% | |
| 58.05 | 58.05 | 57.96 | 57.97 | +0.09% | |
| 57.90 | 57.92 | 57.84 | 57.92 | +0.09% | |
| 57.91 | 57.99 | 57.85 | 57.87 | -0.58% | |
| 58.22 | 58.22 | 58.17 | 58.21 | -0.05% | |
| 58.45 | 58.54 | 58.22 | 58.24 | -0.38% | |
| 58.50 | 58.54 | 58.43 | 58.46 | -0.07% | |
| 58.51 | 58.52 | 58.45 | 58.50 | -0.15% | |
| 58.50 | 58.60 | 58.49 | 58.59 | +0.38% | |
| 58.36 | 58.43 | 58.35 | 58.37 | +0.09% | |
| 58.37 | 58.38 | 58.29 | 58.32 | -0.12% | |
| 58.38 | 58.44 | 58.35 | 58.39 | -0.26% | |
| 58.53 | 58.54 | 58.42 | 58.54 | +0.24% | |
| 58.34 | 58.43 | 58.32 | 58.40 | +0.03% | |
| 58.40 | 58.44 | 58.36 | 58.38 | -0.09% | |
| 58.54 | 58.56 | 58.40 | 58.43 | -0.17% | |
| 58.53 | 58.61 | 58.51 | 58.53 | +0.29% | |
| 58.44 | 58.45 | 58.35 | 58.36 | +0.09% | |
| 58.34 | 58.38 | 58.30 | 58.31 | +0.09% | |
| 58.33 | 58.34 | 58.25 | 58.26 | -0.27% | |
| 58.48 | 58.49 | 58.38 | 58.42 | +0.19% | |
| 58.40 | 58.40 | 58.27 | 58.31 | -0.26% | |
| 58.41 | 58.47 | 58.37 | 58.46 | +0.05% | |
| 58.40 | 58.46 | 58.38 | 58.43 | +0.31% | |
| 58.24 | 58.28 | 58.19 | 58.25 | -0.17% | |
| 58.35 | 58.36 | 58.25 | 58.35 | -0.17% | |
| 58.49 | 58.51 | 58.42 | 58.45 | +0.03% | |
| 58.46 | 58.56 | 58.37 | 58.43 | -0.19% | |
| 58.46 | 58.58 | 58.46 | 58.54 | +0.24% | |
| 58.37 | 58.45 | 58.35 | 58.40 | +0.14% | |
| 58.29 | 58.39 | 58.27 | 58.32 | +0.15% | |
| 58.21 | 58.25 | 58.18 | 58.23 | -0.19% | |
| 58.43 | 58.43 | 58.33 | 58.34 | -0.17% | |
| 58.49 | 58.50 | 58.42 | 58.44 | -0.20% | |
| 58.63 | 58.64 | 58.51 | 58.56 | -0.20% | |
| 58.75 | 58.81 | 58.67 | 58.68 | +0.05% | |
| 58.58 | 58.66 | 58.57 | 58.65 | -0.03% | |
| 58.61 | 58.72 | 58.60 | 58.67 | +0.20% | |
| 58.57 | 58.65 | 58.49 | 58.55 | +0.26% | |
| 58.50 | 58.51 | 58.38 | 58.40 | -0.27% | |
| 58.62 | 58.63 | 58.54 | 58.56 | -0.09% | |
| 58.56 | 58.67 | 58.55 | 58.61 | +0.15% | |
| 58.52 | 58.54 | 58.43 | 58.52 | -0.15% | |
| 58.73 | 58.74 | 58.59 | 58.61 | -0.34% | |
| 58.78 | 58.81 | 58.73 | 58.81 | +0.02% | |
| 58.75 | 58.82 | 58.72 | 58.80 | +0.17% | |
| 58.70 | 58.78 | 58.69 | 58.70 | -0.47% | |
| 59.10 | 59.10 | 58.96 | 58.98 | -0.32% | |
| 59.13 | 59.17 | 59.11 | 59.17 | +0.02% | |
| 59.08 | 59.19 | 59.08 | 59.16 | +0.19% | |
| 59.08 | 59.14 | 59.03 | 59.05 | +0.08% | |
| 58.92 | 59.02 | 58.92 | 59.00 | +0.41% | |
| 58.77 | 58.81 | 58.74 | 58.76 | +0.12% | |
| 58.72 | 58.74 | 58.67 | 58.69 | -0.25% | |
| 58.86 | 58.94 | 58.82 | 58.84 | +0.27% | |
| 58.96 | 58.99 | 58.67 | 58.68 | -0.51% | |
| 58.91 | 59.02 | 58.90 | 58.98 | +0.17% | |
| 58.93 | 58.97 | 58.87 | 58.88 | +0.10% | |
| 58.82 | 58.86 | 58.75 | 58.82 | -0.12% | |
| 58.64 | 58.91 | 58.61 | 58.89 | +0.51% | |
| 58.66 | 58.69 | 58.57 | 58.59 | -0.09% | |
| 58.60 | 58.67 | 58.57 | 58.64 | +0.19% | |
| 58.64 | 58.66 | 58.52 | 58.53 | -0.05% | |
| 58.59 | 58.61 | 58.52 | 58.56 | -0.41% | |
| 58.83 | 58.86 | 58.78 | 58.80 | +0.14% | |
| 58.71 | 58.77 | 58.68 | 58.72 | -0.19% | |
| 58.86 | 58.87 | 58.79 | 58.83 | +0.03% | |
| 58.70 | 58.83 | 58.65 | 58.81 | -0.47% | |
| 59.08 | 59.14 | 59.04 | 59.09 | +0.10% | |
| 58.94 | 59.10 | 58.92 | 59.03 | +0.14% | |
| 58.95 | 59.01 | 58.93 | 58.95 | +0.03% | |
| 58.93 | 58.94 | 58.84 | 58.93 | +0.34% | |
| 58.82 | 58.82 | 58.63 | 58.73 | -0.03% | |
| 58.59 | 58.76 | 58.52 | 58.75 | +0.05% | |
| 58.47 | 58.77 | 58.46 | 58.72 | +0.44% | |
| 58.47 | 58.52 | 58.37 | 58.46 | -0.27% | |
| 58.66 | 58.73 | 58.55 | 58.62 | 0.00% | |
| 58.70 | 58.71 | 58.60 | 58.62 | -0.51% | |
| 59.05 | 59.07 | 58.92 | 58.92 | -0.10% | |
| 58.95 | 58.99 | 58.87 | 58.98 | +0.02% | |
| 59.00 | 59.00 | 58.95 | 58.97 | -0.24% | |
| 59.21 | 59.22 | 59.10 | 59.11 | -0.22% | |
| 59.28 | 59.31 | 59.23 | 59.24 | +0.15% | |
| 59.36 | 59.37 | 59.12 | 59.15 | -0.19% | |
| 59.24 | 59.29 | 59.21 | 59.26 | +0.37% | |
| 59.05 | 59.11 | 59.04 | 59.04 | +0.05% | |
| 59.09 | 59.10 | 58.91 | 59.01 | -0.25% | |
| 59.15 | 59.30 | 59.11 | 59.16 | -0.22% | |
| 59.34 | 59.37 | 59.28 | 59.29 | +0.10% | |
| 59.34 | 59.34 | 59.17 | 59.23 | -0.35% | |
| 59.43 | 59.46 | 59.39 | 59.44 | -0.12% | |
| 59.54 | 59.58 | 59.47 | 59.51 | -0.12% | |
| 59.44 | 59.60 | 59.41 | 59.58 | +0.17% | |
| 59.56 | 59.59 | 59.40 | 59.48 | -0.13% | |
| 59.62 | 59.63 | 59.54 | 59.56 | +0.07% | |
| 59.65 | 59.66 | 59.51 | 59.52 | -0.33% | |
| 59.75 | 59.75 | 59.66 | 59.72 | -0.07% | |
| 59.73 | 59.82 | 59.71 | 59.76 | +0.39% | |
| 59.62 | 59.62 | 59.50 | 59.53 | -0.10% | |
| 59.63 | 59.63 | 59.54 | 59.59 | -0.12% | |
| 59.51 | 59.67 | 59.49 | 59.66 | +0.22% | |
| 59.42 | 59.53 | 59.38 | 59.53 | +0.17% | |
| 59.50 | 59.51 | 59.41 | 59.43 | -0.12% | |
| 59.47 | 59.59 | 59.40 | 59.50 | +0.02% | |
| 59.61 | 59.61 | 59.45 | 59.49 | +0.17% | |
| 59.29 | 59.41 | 59.16 | 59.39 | +0.19% | |
| 59.27 | 59.34 | 59.22 | 59.28 | -0.19% | |
| 59.30 | 59.45 | 59.30 | 59.39 | +0.13% | |
| 59.32 | 59.41 | 59.28 | 59.31 | -0.40% | |
| 59.58 | 59.65 | 59.50 | 59.55 | +0.20% | |
| 59.41 | 59.50 | 59.38 | 59.43 | +0.44% | |
| 59.02 | 59.22 | 59.01 | 59.17 | +0.14% | |
| 59.28 | 59.33 | 59.08 | 59.09 | -0.57% | |
| 59.42 | 59.47 | 59.35 | 59.43 | +0.32% | |
| 59.21 | 59.34 | 59.12 | 59.24 | -0.29% | |
| 59.30 | 59.52 | 59.26 | 59.41 | +0.24% | |
| 59.40 | 59.42 | 59.21 | 59.27 | -0.59% | |
| 59.48 | 59.69 | 59.47 | 59.62 | -0.03% | |
| 59.79 | 59.84 | 59.64 | 59.64 | -0.40% | |
| 59.86 | 59.92 | 59.85 | 59.88 | +0.13% | |
| 59.78 | 59.82 | 59.73 | 59.80 | +0.30% | |
| 59.71 | 59.75 | 59.58 | 59.62 | -0.02% | |
| 59.73 | 59.78 | 59.56 | 59.63 | -0.30% | |
| 59.90 | 59.93 | 59.78 | 59.81 | -0.27% | |
| 60.10 | 60.13 | 59.97 | 59.97 | -0.22% | |
| 59.94 | 60.13 | 59.88 | 60.10 | +0.17% | |
| 59.87 | 60.12 | 59.86 | 60.00 | 0.00% | |
| 59.96 | 60.02 | 59.93 | 60.00 | -0.20% | |
| 60.21 | 60.22 | 60.11 | 60.12 | -0.17% | |
| 60.06 | 60.28 | 60.04 | 60.22 | -0.08% | |
| 60.41 | 60.41 | 60.20 | 60.27 | -0.76% | |
| 60.69 | 60.76 | 60.66 | 60.73 | +0.30% | |
| 60.46 | 60.55 | 60.45 | 60.55 | +0.22% | |
| 60.40 | 60.46 | 60.39 | 60.42 | -0.07% | |
| 60.47 | 60.50 | 60.42 | 60.46 | -0.07% | |
| 60.36 | 60.52 | 60.35 | 60.50 | +0.30% | |
| 60.33 | 60.33 | 60.23 | 60.32 | +0.03% | |
| 60.25 | 60.33 | 60.25 | 60.30 | +0.05% | |
| 60.28 | 60.30 | 60.25 | 60.27 | -0.13% | |
| 60.39 | 60.41 | 60.33 | 60.35 | -0.07% | |
| 60.34 | 60.40 | 60.32 | 60.39 | +0.30% | |
| 60.01 | 60.21 | 60.00 | 60.21 | +0.42% | |
| 59.93 | 60.04 | 59.91 | 59.96 | -0.20% | |
| 60.05 | 60.10 | 60.04 | 60.08 | +0.25% | |
| 59.90 | 59.94 | 59.86 | 59.93 | +0.05% | |
| 59.94 | 59.94 | 59.84 | 59.90 | -0.05% | |
| 59.79 | 59.93 | 59.76 | 59.93 | +0.47% | |
| 59.61 | 59.69 | 59.60 | 59.65 | 0.00% | |
| 59.58 | 59.66 | 59.57 | 59.65 | +0.03% | |
| 59.72 | 59.72 | 59.60 | 59.63 | -0.45% | |
| 59.89 | 59.94 | 59.87 | 59.90 | +0.03% | |
| 59.80 | 59.92 | 59.79 | 59.88 | +0.12% | |
| 59.82 | 59.84 | 59.73 | 59.81 | -0.05% | |
| 59.84 | 59.89 | 59.83 | 59.84 | -0.02% | |
| 59.85 | 59.88 | 59.83 | 59.85 | +0.10% | |
| 59.74 | 59.81 | 59.72 | 59.79 | +0.08% | |
| 59.69 | 59.76 | 59.67 | 59.74 | -0.05% | |
| 59.72 | 59.77 | 59.68 | 59.77 | +0.15% | |
| 59.70 | 59.74 | 59.66 | 59.68 | -0.18% | |
| 59.91 | 59.92 | 59.77 | 59.79 | -0.23% | |
| 60.01 | 60.02 | 59.92 | 59.93 | -0.18% | |
| 59.99 | 60.08 | 59.99 | 60.04 | +0.13% | |
| 59.98 | 59.99 | 59.92 | 59.96 | +0.08% | |
| 59.88 | 59.95 | 59.87 | 59.91 | -0.05% | |
| 59.93 | 59.99 | 59.88 | 59.94 | 0.00% | |
| 59.95 | 59.98 | 59.93 | 59.94 | -0.20% | |
| 60.08 | 60.08 | 60.00 | 60.06 | +0.08% | |
| 59.98 | 60.01 | 59.91 | 60.01 | -0.02% | |
| 59.96 | 60.03 | 59.94 | 60.02 | +0.18% | |
| 59.98 | 59.98 | 59.88 | 59.91 | -0.03% | |
| 59.98 | 60.03 | 59.92 | 59.93 | -0.18% | |
| 60.02 | 60.08 | 60.01 | 60.04 | -0.07% | |
| 60.04 | 60.08 | 60.01 | 60.08 | +0.13% | |
| 60.01 | 60.02 | 59.95 | 60.00 | +0.12% | |
| 59.86 | 59.93 | 59.85 | 59.93 | +0.17% | |
| 59.75 | 59.84 | 59.74 | 59.83 | -0.08% | |
| 59.89 | 59.90 | 59.85 | 59.88 | -0.08% | |
| 59.94 | 59.98 | 59.91 | 59.93 | -0.15% | |
| 60.02 | 60.04 | 59.95 | 60.02 | -0.13% | |
| 60.05 | 60.10 | 60.04 | 60.10 | +0.02% | |
| 59.98 | 60.11 | 59.97 | 60.09 | +0.17% | |
| 60.02 | 60.07 | 59.96 | 59.99 | +0.10% | |
| 59.92 | 59.96 | 59.91 | 59.93 | -0.13% | |
| 60.10 | 60.12 | 59.99 | 60.01 | +0.03% | |
| 59.81 | 60.00 | 59.80 | 59.99 | +0.27% | |
| 59.96 | 59.96 | 59.81 | 59.83 | -0.13% | |
| 59.97 | 59.97 | 59.82 | 59.91 | -0.13% | |
| 60.09 | 60.09 | 59.97 | 59.99 | -0.17% | |
| 60.13 | 60.14 | 60.05 | 60.09 | -0.20% | |
| 60.20 | 60.24 | 60.14 | 60.21 | +0.13% | |
| 60.07 | 60.14 | 60.06 | 60.13 | +0.08% | |
| 60.13 | 60.14 | 60.06 | 60.08 | -0.63% | |
| 60.54 | 60.54 | 60.43 | 60.46 | -0.13% | |
| 60.48 | 60.54 | 60.41 | 60.54 | +0.03% | |
| 60.44 | 60.56 | 60.43 | 60.52 | +0.20% | |
| 60.38 | 60.42 | 60.33 | 60.40 | +0.07% | |
| 60.36 | 60.38 | 60.26 | 60.36 | +0.25% | |
| 60.14 | 60.25 | 60.11 | 60.21 | +0.18% | |
| 60.17 | 60.19 | 60.07 | 60.10 | -0.05% | |
| 60.18 | 60.22 | 60.05 | 60.13 | +0.17% | |
| 60.03 | 60.06 | 60.00 | 60.03 | +0.05% | |
| 60.18 | 60.20 | 59.98 | 60.00 | -0.10% | |
| 60.04 | 60.12 | 60.03 | 60.06 | -0.18% | |
| 60.15 | 60.20 | 60.12 | 60.17 | 0.00% | |
| 60.14 | 60.18 | 60.10 | 60.17 | +0.23% | |
| 60.04 | 60.07 | 60.00 | 60.03 | -0.12% | |
| 60.04 | 60.18 | 60.04 | 60.10 | +0.05% | |
| 60.00 | 60.10 | 59.99 | 60.07 | +0.38% | |
| 59.97 | 59.98 | 59.83 | 59.84 | -0.32% | |
| 60.01 | 60.06 | 60.00 | 60.03 | +0.10% | |
| 59.95 | 60.02 | 59.92 | 59.97 | -0.35% | |
| 60.18 | 60.21 | 60.14 | 60.18 | +0.08% | |
| 60.07 | 60.20 | 60.05 | 60.13 | -0.05% | |
| 60.44 | 60.44 | 60.15 | 60.16 | -0.50% | |
| 60.40 | 60.48 | 60.39 | 60.46 | +0.07% | |
| 60.38 | 60.43 | 60.32 | 60.42 | -0.05% | |
| 60.46 | 60.47 | 60.38 | 60.45 | +0.08% | |
| 60.46 | 60.49 | 60.39 | 60.40 | -0.23% | |
| 60.51 | 60.57 | 60.47 | 60.54 | 0.00% | |
| 60.53 | 60.57 | 60.51 | 60.54 | +0.12% | |
| 60.45 | 60.47 | 60.41 | 60.47 | +0.08% | |
| 60.47 | 60.47 | 60.38 | 60.42 | -0.17% | |
| 60.26 | 60.52 | 60.25 | 60.52 | +0.36% | |
| 60.33 | 60.38 | 60.26 | 60.30 | -0.08% | |
| 60.28 | 60.37 | 60.25 | 60.35 | +0.17% | |
| 60.20 | 60.26 | 60.15 | 60.25 | +0.08% | |
| 60.07 | 60.24 | 60.03 | 60.20 | +0.45% | |
| 59.93 | 59.94 | 59.90 | 59.93 | -0.02% | |
| 60.03 | 60.04 | 59.93 | 59.94 | -0.07% | |
| 59.91 | 60.02 | 59.89 | 59.98 | — |