Vanguard Intermediate-Term Treasury Index Fund ETF Shares

VGIT
🏛️ usa →
59.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.98 59.99 59.97 59.98 549.1K
09:31 59.97 59.97 59.97 59.97 36.3K
09:32 59.97 59.97 59.97 59.97 2.2K
09:33 59.97 59.97 59.97 59.97 13.4K
09:34 59.96 59.97 59.96 59.97 27.7K
09:35 59.96 59.97 59.96 59.97 48.3K
09:36 59.97 59.97 59.97 59.97 3.6K
09:37 59.97 59.97 59.97 59.97 16.5K
09:38 59.97 59.97 59.96 59.96 11.9K
09:39 59.97 59.97 59.97 59.97 18.2K
09:40 59.97 59.97 59.97 59.97 9.5K
09:41 59.97 59.97 59.97 59.97 4.7K
09:42 59.97 59.97 59.97 59.97 15.9K
09:43 59.96 59.97 59.96 59.97 8.4K
09:44 59.97 59.98 59.97 59.98 17.2K
09:45 59.99 59.99 59.99 59.99 3.4K
09:46 59.99 59.99 59.99 59.99 8.9K
09:47 59.99 59.99 59.99 59.99 6.2K
09:48 59.99 59.99 59.98 59.99 45.6K
09:49 59.98 59.99 59.98 59.99 2.4K
09:50 59.99 60.00 59.99 60.00 31.8K
09:51 60.00 60.00 59.99 59.99 0.8K
09:52 60.00 60.00 60.00 60.00 0.6K
09:53 60.00 60.00 60.00 60.00 0.5K
09:54 60.00 60.00 59.99 59.99 3.7K
09:55 59.99 60.00 59.99 60.00 16.5K
09:56 59.99 60.00 59.99 60.00 8.0K
09:57 60.00 60.00 60.00 60.00 2.0K
09:58 60.00 60.00 59.99 59.99 4.6K
09:59 60.00 60.00 60.00 60.00 3.0K
10:00 59.98 59.98 59.96 59.97 27.2K
10:01 59.97 59.97 59.96 59.97 5.1K
10:02 59.98 59.98 59.97 59.97 179.4K
10:03 59.96 59.97 59.96 59.97 5.6K
10:05 59.97 59.97 59.96 59.96 74.5K
10:06 59.97 59.98 59.97 59.98 14.3K
10:07 59.98 59.98 59.97 59.97 34.2K
10:08 59.97 59.97 59.97 59.97 5.8K
10:09 59.97 59.97 59.96 59.97 6.2K
10:10 59.97 59.98 59.97 59.97 20.2K
10:11 59.98 59.99 59.97 59.99 23.0K
10:12 59.98 59.99 59.98 59.99 23.2K
10:13 59.99 59.99 59.98 59.98 7.1K
10:14 59.99 59.99 59.99 59.99 57.2K
10:15 59.98 59.99 59.98 59.99 61.8K
10:16 59.99 59.99 59.98 59.98 134.1K
10:17 59.99 59.99 59.99 59.99 2.6K
10:18 59.99 60.00 59.99 60.00 32.6K
10:19 60.00 60.00 60.00 60.00 18.1K
10:20 60.00 60.00 59.99 59.99 38.5K
10:21 59.99 59.99 59.99 59.99 3.3K
10:23 59.99 59.99 59.99 59.99 1.9K
10:24 59.99 59.99 59.99 59.99 10.7K
10:25 59.98 59.99 59.98 59.98 0.9K
10:26 59.99 59.99 59.99 59.99 2.8K
10:27 59.99 59.99 59.99 59.99 6.0K
10:28 59.99 59.99 59.98 59.98 2.8K
10:29 59.99 59.99 59.99 59.99 0.2K
10:30 59.98 59.99 59.98 59.99 5.3K
10:31 59.98 59.99 59.98 59.98 2.9K
10:32 59.98 59.98 59.97 59.97 5.7K
10:33 59.97 59.97 59.97 59.97 54.6K
10:34 59.97 59.97 59.96 59.96 0.8K
10:35 59.97 59.97 59.96 59.97 1.9K
10:36 59.96 59.97 59.96 59.96 6.1K
10:37 59.96 59.97 59.96 59.96 63.4K
10:38 59.95 59.96 59.95 59.95 70.8K
10:39 59.95 59.96 59.95 59.96 1.2K
10:40 59.96 59.96 59.96 59.96 4.1K
10:41 59.96 59.96 59.95 59.95 0.5K
10:42 59.96 59.96 59.96 59.96 3.3K
10:43 59.96 59.96 59.96 59.96 1.0K
10:45 59.96 59.96 59.95 59.96 11.5K
10:46 59.95 59.95 59.95 59.95 2.5K
10:47 59.96 59.96 59.95 59.96 3.8K
10:48 59.96 59.97 59.96 59.97 2.1K
10:49 59.97 59.97 59.97 59.97 10.1K
10:51 59.97 59.97 59.97 59.97 1.0K
10:52 59.97 59.97 59.95 59.96 8.7K
10:53 59.95 59.96 59.95 59.96 0.4K
10:54 59.95 59.95 59.95 59.95 0.5K
10:55 59.95 59.95 59.95 59.95 1.0K
10:56 59.96 59.96 59.95 59.95 3.9K
10:57 59.95 59.95 59.95 59.95 1.2K
10:58 59.95 59.95 59.94 59.94 1.9K
10:59 59.95 59.95 59.95 59.95 0.6K
11:00 59.94 59.95 59.94 59.95 3.7K
11:01 59.95 59.95 59.95 59.95 1.5K
11:02 59.95 59.95 59.94 59.95 3.6K
11:03 59.94 59.95 59.94 59.95 2.3K
11:06 59.95 59.95 59.95 59.95 0.3K
11:07 59.95 59.95 59.95 59.95 5.8K
11:08 59.95 59.96 59.95 59.96 39.2K
11:09 59.96 59.97 59.96 59.97 33.2K
11:10 59.97 59.97 59.97 59.97 6.4K
11:11 59.97 59.97 59.96 59.96 1.4K
11:12 59.97 59.97 59.97 59.97 0.5K
11:13 59.97 59.97 59.96 59.97 8.9K
11:14 59.97 59.97 59.96 59.97 4.9K
11:15 59.96 59.97 59.96 59.96 10.0K
11:16 59.96 59.96 59.96 59.96 0.9K
11:17 59.95 59.96 59.95 59.96 15.9K
11:18 59.96 59.96 59.96 59.96 0.3K
11:19 59.95 59.96 59.95 59.96 0.3K
11:20 59.97 59.97 59.97 59.97 21.5K
11:22 59.97 59.97 59.97 59.97 11.5K
11:23 59.97 59.97 59.96 59.96 0.8K
11:24 59.97 59.97 59.97 59.97 0.6K
11:25 59.97 59.98 59.97 59.98 2.2K
11:26 59.98 59.98 59.98 59.98 4.2K
11:27 59.97 59.98 59.97 59.98 5.0K
11:28 59.98 59.98 59.98 59.98 0.8K
11:29 59.98 59.98 59.98 59.97 1.4K
11:30 59.98 59.98 59.97 59.97 17.6K
11:31 59.98 59.99 59.98 59.99 4.0K
11:32 59.99 59.99 59.99 59.99 0.8K
11:33 59.99 59.99 59.99 59.99 17.8K
11:34 59.99 59.99 59.98 59.99 4.2K
11:35 59.99 59.99 59.99 59.99 1.8K
11:36 59.99 59.99 59.98 59.98 3.8K
11:38 59.99 59.99 59.99 59.99 6.6K
11:39 59.99 59.99 59.99 59.99 0.9K
11:40 59.99 59.99 59.99 59.99 1.0K
11:41 59.99 59.99 59.98 59.98 0.9K
11:42 59.99 59.99 59.98 59.98 7.4K
11:43 59.99 59.99 59.98 59.99 15.3K
11:44 59.99 59.99 59.98 59.98 16.7K
11:45 59.99 59.99 59.99 59.99 2.5K
11:46 59.98 59.99 59.98 59.99 3.7K
11:48 59.99 59.99 59.99 59.99 1.3K
11:49 59.98 59.99 59.98 59.98 38.7K
11:50 59.98 59.99 59.98 59.98 3.0K
11:51 59.98 59.99 59.98 59.99 5.0K
11:52 59.99 59.99 59.99 59.99 1.1K
11:53 59.99 59.99 59.99 59.99 1.0K
11:54 59.99 59.99 59.98 59.98 1.8K
11:55 59.99 60.00 59.99 60.00 5.1K
11:56 60.00 60.00 60.00 59.99 0.2K
11:57 60.00 60.00 59.99 60.00 0.9K
11:58 59.99 60.00 59.99 60.00 1.2K
11:59 60.00 60.00 60.00 60.00 0.2K
12:00 60.00 60.00 60.00 60.00 2.6K
12:01 60.00 60.00 60.00 60.00 7.5K
12:02 60.00 60.00 60.00 60.00 2.3K
12:03 60.01 60.01 60.01 60.01 1.7K
12:04 60.01 60.01 60.01 60.01 1.3K
12:05 60.01 60.01 60.01 60.01 1.1K
12:06 60.01 60.01 60.01 60.01 0.9K
12:07 60.01 60.01 60.00 60.00 15.1K
12:08 59.99 60.00 59.99 60.00 15.1K
12:09 60.00 60.00 60.00 60.00 8.0K
12:10 60.00 60.00 60.00 60.00 4.3K
12:11 60.00 60.00 60.00 60.00 3.8K
12:12 60.01 60.01 60.00 60.00 3.0K
12:13 60.00 60.00 60.00 60.00 0.4K
12:14 60.01 60.01 60.01 60.01 1.2K
12:15 60.01 60.01 60.01 60.01 0.3K
12:16 60.01 60.02 60.01 60.02 3.9K
12:17 60.01 60.02 60.01 60.02 8.8K
12:18 60.01 60.01 60.01 60.01 3.2K
12:19 60.01 60.01 60.01 60.00 5.1K
12:20 60.01 60.02 60.01 60.02 6.8K
12:21 60.02 60.02 60.02 60.02 1.8K
12:22 60.02 60.02 60.02 60.02 0.9K
12:24 60.02 60.02 60.01 60.02 4.5K
12:25 60.02 60.02 60.02 60.02 12.0K
12:26 60.02 60.02 60.02 60.02 4.2K
12:27 60.02 60.02 60.02 60.01 0.8K
12:28 60.02 60.02 60.02 60.02 6.3K
12:29 60.02 60.02 60.01 60.02 1.0K
12:30 60.02 60.02 60.02 60.02 13.7K
12:31 60.02 60.02 60.01 60.02 0.8K
12:32 60.02 60.02 60.02 60.02 13.3K
12:33 60.02 60.02 60.02 60.02 1.0K
12:34 60.02 60.02 60.02 60.02 12.0K
12:35 60.02 60.02 60.02 60.02 2.4K
12:36 60.01 60.02 60.01 60.02 2.8K
12:37 60.02 60.02 60.02 60.02 1.4K
12:38 60.02 60.02 60.02 60.02 2.9K
12:39 60.02 60.02 60.02 60.02 2.7K
12:40 60.02 60.02 60.02 60.02 1.4K
12:41 60.02 60.02 60.02 60.02 7.2K
12:42 60.02 60.02 60.02 60.02 4.0K
12:43 60.02 60.02 60.02 60.02 0.8K
12:44 60.02 60.02 60.02 60.02 11.9K
12:45 60.02 60.02 60.02 60.02 1.1K
12:46 60.02 60.03 60.02 60.03 13.1K
12:47 60.03 60.03 60.03 60.03 1.5K
12:48 60.03 60.03 60.03 60.03 5.8K
12:49 60.03 60.03 60.03 60.03 3.6K
12:50 60.02 60.03 60.02 60.02 19.4K
12:51 60.02 60.03 60.02 60.03 1.7K
12:52 60.03 60.03 60.03 60.03 0.5K
12:53 60.03 60.03 60.03 60.03 0.6K
12:54 60.03 60.03 60.03 60.03 5.4K
12:55 60.03 60.03 60.03 60.03 0.4K
12:56 60.03 60.03 60.03 60.03 0.1K
12:57 60.03 60.03 60.03 60.03 0.3K
12:58 60.02 60.03 60.02 60.03 2.0K
12:59 60.03 60.03 60.03 60.03 0.5K
13:00 60.03 60.03 60.03 60.03 0.3K
13:01 60.03 60.03 60.03 60.03 1.5K
13:02 60.03 60.03 60.03 60.03 1.9K
13:03 60.03 60.03 60.02 60.02 0.6K
13:04 60.03 60.03 60.02 60.02 1.6K
13:05 60.03 60.03 60.02 60.02 5.4K
13:06 60.02 60.02 60.01 60.01 0.7K
13:07 60.02 60.02 60.02 60.02 3.8K
13:08 60.02 60.02 60.02 60.02 1.9K
13:09 60.02 60.02 60.02 60.02 2.2K
13:12 60.02 60.02 60.01 60.01 3.8K
13:13 60.02 60.02 60.01 60.01 0.6K
13:14 60.02 60.02 60.02 60.02 1.7K
13:15 60.02 60.02 60.01 60.02 2.4K
13:16 60.02 60.02 60.01 60.02 1.3K
13:17 60.01 60.02 60.01 60.02 2.9K
13:18 60.01 60.02 60.01 60.01 1.6K
13:19 60.02 60.02 60.02 60.02 2.2K
13:20 60.02 60.02 60.02 60.02 0.4K
13:21 60.02 60.02 60.01 60.01 3.7K
13:22 60.02 60.02 60.02 60.02 0.8K
13:23 60.02 60.02 60.02 60.02 0.5K
13:24 60.01 60.01 60.01 60.01 5.3K
13:25 60.02 60.02 60.01 60.02 1.1K
13:26 60.02 60.02 60.01 60.02 2.6K
13:27 60.02 60.02 60.02 60.02 2.2K
13:28 60.02 60.02 60.01 60.01 2.1K
13:29 60.02 60.02 60.01 60.01 1.5K
13:30 60.02 60.02 60.01 60.02 2.2K
13:31 60.01 60.02 60.01 60.02 1.9K
13:32 60.02 60.02 60.02 60.02 0.7K
13:33 60.02 60.02 60.01 60.01 1.5K
13:34 60.02 60.02 60.01 60.02 2.3K
13:35 60.02 60.02 60.01 60.02 2.1K
13:36 60.02 60.02 60.02 60.02 10.8K
13:37 60.02 60.02 60.02 60.02 1.8K
13:38 60.02 60.02 60.02 60.02 0.7K
13:39 60.02 60.02 60.01 60.01 2.7K
13:40 60.02 60.02 60.02 60.02 5.3K
13:41 60.02 60.02 60.02 60.02 3.7K
13:42 60.02 60.02 60.01 60.02 0.4K
13:43 60.02 60.02 60.01 60.01 3.5K
13:44 60.02 60.02 60.01 60.01 0.4K
13:45 60.02 60.02 60.02 60.02 1.2K
13:46 60.02 60.02 60.02 60.02 0.8K
13:47 60.02 60.02 60.02 60.02 1.0K
13:48 60.02 60.02 60.02 60.02 1.9K
13:49 60.02 60.02 60.02 60.02 2.4K
13:51 60.01 60.02 60.01 60.02 6.2K
13:52 60.02 60.02 60.01 60.02 4.5K
13:53 60.02 60.02 60.01 60.01 2.5K
13:54 60.02 60.02 60.01 60.02 4.4K
13:55 60.02 60.02 60.02 60.02 0.1K
13:56 60.02 60.02 60.02 60.02 0.9K
13:57 60.02 60.02 60.01 60.02 1.6K
13:58 60.01 60.02 60.01 60.02 0.3K
13:59 60.02 60.02 60.01 60.01 1.2K
14:00 60.01 60.02 60.01 60.01 2.3K
14:01 60.01 60.02 60.01 60.02 4.4K
14:02 60.02 60.02 60.02 60.02 19.3K
14:03 60.02 60.02 60.01 60.01 10.2K
14:04 60.02 60.02 60.01 60.01 4.5K
14:05 60.01 60.01 60.01 60.01 0.8K
14:06 60.01 60.01 60.00 60.00 3.9K
14:07 60.01 60.01 60.00 60.01 2.6K
14:08 60.01 60.01 60.00 60.00 21.9K
14:09 60.01 60.01 60.00 60.00 3.1K
14:10 60.00 60.01 60.00 60.00 4.5K
14:11 60.00 60.00 59.99 59.99 1.8K
14:12 59.99 60.00 59.99 60.00 0.7K
14:13 60.00 60.00 60.00 60.00 8.7K
14:14 60.00 60.01 60.00 60.01 3.4K
14:15 60.00 60.00 60.00 60.00 0.9K
14:16 60.00 60.01 60.00 60.01 4.0K
14:17 60.01 60.01 60.00 60.01 1.1K
14:18 60.01 60.02 60.01 60.02 2.8K
14:19 60.02 60.02 60.01 60.01 2.2K
14:20 60.01 60.02 60.01 60.02 0.5K
14:21 60.02 60.02 60.01 60.02 5.1K
14:22 60.02 60.02 60.01 60.01 2.1K
14:23 60.02 60.02 60.01 60.01 3.8K
14:24 60.01 60.01 60.01 60.01 1.6K
14:25 60.01 60.01 60.01 60.01 2.5K
14:26 60.01 60.01 60.01 60.01 1.0K
14:27 60.01 60.01 60.01 60.01 0.6K
14:28 60.00 60.01 60.00 60.01 0.9K
14:29 60.01 60.01 60.00 60.01 5.1K
14:30 60.01 60.01 60.01 60.01 1.3K
14:31 60.01 60.01 60.01 60.01 2.8K
14:32 60.01 60.01 60.01 60.01 2.4K
14:33 60.01 60.01 60.01 60.01 0.8K
14:34 60.01 60.01 60.01 60.01 3.9K
14:35 60.01 60.01 60.00 60.00 1.9K
14:36 60.01 60.01 60.01 60.01 2.2K
14:37 60.00 60.01 60.00 60.01 2.8K
14:38 60.01 60.01 60.00 60.00 2.0K
14:39 60.01 60.01 60.01 60.01 4.8K
14:40 60.01 60.01 60.00 60.01 1.2K
14:41 60.01 60.01 60.01 60.00 1.4K
14:42 60.01 60.01 60.01 60.01 0.6K
14:43 60.01 60.01 60.00 60.01 25.4K
14:44 60.00 60.00 60.00 60.00 1.1K
14:46 60.01 60.01 60.01 60.01 14.4K
14:47 60.01 60.02 60.01 60.02 11.0K
14:48 60.02 60.02 60.02 60.02 0.9K
14:49 60.02 60.02 60.02 60.02 5.4K
14:50 60.02 60.02 60.02 60.02 0.6K
14:51 60.02 60.02 60.02 60.02 0.8K
14:52 60.01 60.02 60.01 60.02 1.8K
14:53 60.02 60.02 60.01 60.02 4.0K
14:54 60.02 60.02 60.02 60.02 0.5K
14:55 60.01 60.02 60.01 60.02 3.4K
14:56 60.01 60.02 60.01 60.02 7.4K
14:57 60.02 60.02 60.01 60.02 1.6K
14:58 60.02 60.02 60.02 60.02 1.4K
14:59 60.01 60.02 60.01 60.02 1.8K
15:00 60.02 60.02 60.02 60.02 2.6K
15:01 60.02 60.02 60.02 60.02 8.0K
15:02 60.02 60.02 60.02 60.02 1.4K
15:03 60.02 60.03 60.02 60.03 8.0K
15:04 60.03 60.03 60.03 60.03 0.9K
15:05 60.03 60.03 60.02 60.02 2.7K
15:06 60.02 60.02 60.02 60.02 1.0K
15:08 60.03 60.03 60.02 60.03 4.3K
15:09 60.03 60.03 60.03 60.03 0.6K
15:10 60.03 60.03 60.03 60.03 0.6K
15:11 60.03 60.03 60.03 60.03 0.7K
15:12 60.03 60.03 60.03 60.03 3.7K
15:13 60.03 60.03 60.03 60.03 17.4K
15:14 60.03 60.03 60.03 60.03 0.8K
15:15 60.03 60.03 60.03 60.02 1.0K
15:16 60.03 60.03 60.03 60.03 1.1K
15:17 60.03 60.03 60.03 60.03 1.9K
15:18 60.03 60.03 60.02 60.03 3.6K
15:19 60.03 60.04 60.03 60.04 7.6K
15:20 60.03 60.04 60.03 60.03 8.6K
15:21 60.03 60.03 60.03 60.03 2.0K
15:22 60.04 60.04 60.04 60.03 3.5K
15:23 60.04 60.04 60.04 60.04 2.0K
15:24 60.04 60.04 60.04 60.04 0.7K
15:25 60.04 60.04 60.04 60.04 1.0K
15:26 60.04 60.04 60.03 60.04 2.4K
15:27 60.04 60.04 60.03 60.03 0.7K
15:28 60.04 60.04 60.04 60.03 1.6K
15:29 60.04 60.04 60.04 60.04 3.5K
15:30 60.04 60.04 60.04 60.04 3.6K
15:31 60.04 60.04 60.03 60.04 2.2K
15:32 60.04 60.04 60.04 60.04 1.3K
15:33 60.03 60.04 60.03 60.03 3.6K
15:34 60.04 60.04 60.03 60.03 6.7K
15:35 60.04 60.04 60.04 60.04 1.4K
15:36 60.04 60.04 60.04 60.04 5.7K
15:37 60.04 60.04 60.04 60.04 1.8K
15:38 60.04 60.04 60.04 60.04 0.7K
15:39 60.04 60.04 60.03 60.03 4.0K
15:40 60.03 60.04 60.03 60.04 1.4K
15:41 60.04 60.04 60.04 60.04 3.0K
15:42 60.04 60.04 60.04 60.04 4.3K
15:43 60.04 60.04 60.04 60.04 1.4K
15:44 60.04 60.04 60.03 60.03 2.1K
15:45 60.04 60.04 60.04 60.04 2.5K
15:46 60.04 60.04 60.03 60.04 7.6K
15:47 60.04 60.04 60.04 60.04 4.7K
15:48 60.04 60.04 60.04 60.04 9.6K
15:49 60.04 60.04 60.04 60.04 1.5K
15:50 60.04 60.05 60.04 60.05 15.2K
15:51 60.05 60.05 60.05 60.05 1.4K
15:52 60.05 60.05 60.05 60.05 14.9K
15:53 60.04 60.05 60.04 60.05 1.0K
15:54 60.05 60.05 60.05 60.04 9.7K
15:55 60.05 60.05 60.05 60.05 3.8K
15:56 60.05 60.05 60.05 60.05 1.8K
15:57 60.05 60.05 60.05 60.05 7.4K
15:58 60.05 60.05 60.05 60.05 1.1K
15:59 60.05 60.05 60.05 60.05 79.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available