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 60.33 60.33 60.33 60.33 50.0K
09:31 60.32 60.33 60.31 60.33 11.3K
09:32 60.33 60.33 60.32 60.32 11.5K
09:33 60.32 60.34 60.32 60.34 4.6K
09:34 60.34 60.34 60.34 60.34 3.6K
09:35 60.35 60.35 60.35 60.35 0.2K
09:36 60.35 60.35 60.35 60.35 6.2K
09:37 60.35 60.35 60.35 60.35 2.9K
09:38 60.35 60.35 60.35 60.35 0.7K
09:39 60.34 60.34 60.34 60.34 0.9K
09:40 60.34 60.34 60.33 60.33 6.7K
09:41 60.33 60.33 60.33 60.33 15.2K
09:42 60.32 60.33 60.32 60.33 0.7K
09:43 60.32 60.32 60.32 60.32 7.4K
09:44 60.32 60.32 60.32 60.32 2.9K
09:45 60.32 60.33 60.32 60.33 25.9K
09:46 60.33 60.34 60.33 60.34 3.4K
09:47 60.34 60.34 60.34 60.34 2.7K
09:48 60.34 60.35 60.34 60.34 3.6K
09:49 60.34 60.34 60.34 60.34 2.9K
09:50 60.34 60.34 60.34 60.34 6.1K
09:51 60.34 60.34 60.34 60.34 2.2K
09:52 60.35 60.35 60.35 60.35 1.4K
09:53 60.34 60.35 60.34 60.34 5.3K
09:54 60.34 60.35 60.32 60.32 68.2K
09:55 60.32 60.33 60.32 60.32 18.8K
09:56 60.32 60.32 60.32 60.32 0.4K
09:57 60.31 60.31 60.31 60.31 0.7K
09:58 60.32 60.32 60.32 60.32 6.8K
09:59 60.33 60.33 60.32 60.33 6.8K
10:00 60.32 60.32 60.31 60.31 2.7K
10:01 60.31 60.32 60.31 60.32 8.6K
10:02 60.32 60.32 60.32 60.32 1.1K
10:03 60.32 60.32 60.32 60.32 1.1K
10:04 60.32 60.32 60.32 60.32 0.8K
10:05 60.32 60.32 60.31 60.31 22.3K
10:06 60.31 60.31 60.31 60.31 4.7K
10:07 60.31 60.31 60.31 60.31 11.9K
10:08 60.31 60.31 60.30 60.31 8.6K
10:09 60.31 60.31 60.31 60.31 2.7K
10:10 60.30 60.30 60.29 60.29 8.3K
10:11 60.30 60.31 60.30 60.31 5.6K
10:12 60.31 60.31 60.31 60.31 0.7K
10:13 60.31 60.31 60.30 60.31 13.5K
10:14 60.32 60.32 60.32 60.31 7.1K
10:15 60.32 60.32 60.32 60.32 1.3K
10:16 60.32 60.32 60.30 60.30 122.4K
10:17 60.31 60.31 60.30 60.30 28.1K
10:18 60.31 60.32 60.31 60.32 6.5K
10:19 60.32 60.32 60.32 60.32 11.2K
10:20 60.32 60.32 60.32 60.32 2.0K
10:21 60.32 60.32 60.31 60.31 4.2K
10:22 60.32 60.32 60.31 60.32 9.0K
10:23 60.32 60.32 60.31 60.31 98.5K
10:24 60.31 60.32 60.30 60.32 20.7K
10:25 60.33 60.33 60.33 60.33 21.2K
10:26 60.33 60.33 60.33 60.33 33.5K
10:27 60.33 60.33 60.33 60.33 1.6K
10:28 60.33 60.33 60.33 60.33 3.7K
10:29 60.33 60.33 60.33 60.33 3.5K
10:30 60.34 60.34 60.34 60.34 3.8K
10:31 60.33 60.34 60.33 60.34 1.4K
10:32 60.34 60.34 60.33 60.33 1.4K
10:33 60.34 60.34 60.33 60.33 12.1K
10:34 60.34 60.34 60.34 60.34 33.1K
10:35 60.34 60.34 60.34 60.34 2.5K
10:36 60.34 60.34 60.33 60.33 29.7K
10:37 60.33 60.34 60.33 60.34 14.9K
10:38 60.33 60.34 60.33 60.34 1.6K
10:39 60.34 60.34 60.34 60.34 1.0K
10:40 60.34 60.34 60.34 60.34 0.5K
10:41 60.34 60.34 60.34 60.34 1.6K
10:42 60.34 60.34 60.34 60.34 0.4K
10:43 60.33 60.33 60.33 60.33 4.3K
10:44 60.34 60.35 60.34 60.34 22.4K
10:45 60.34 60.35 60.34 60.34 36.5K
10:46 60.35 60.35 60.35 60.35 0.7K
10:47 60.35 60.35 60.35 60.35 7.6K
10:48 60.34 60.35 60.34 60.35 4.5K
10:49 60.35 60.35 60.35 60.35 1.4K
10:50 60.35 60.35 60.34 60.34 0.7K
10:51 60.35 60.35 60.35 60.35 5.4K
10:52 60.35 60.35 60.35 60.35 1.9K
10:53 60.34 60.34 60.33 60.33 16.3K
10:54 60.33 60.33 60.33 60.33 2.4K
10:55 60.33 60.33 60.31 60.32 21.2K
10:56 60.32 60.33 60.32 60.33 25.5K
10:57 60.33 60.33 60.33 60.33 1.0K
10:58 60.33 60.33 60.33 60.33 0.1K
10:59 60.32 60.32 60.32 60.32 0.6K
11:00 60.33 60.33 60.33 60.33 4.8K
11:01 60.33 60.35 60.33 60.35 7.9K
11:02 60.35 60.35 60.34 60.34 21.6K
11:03 60.35 60.35 60.35 60.35 1.4K
11:04 60.35 60.35 60.35 60.35 1.7K
11:05 60.35 60.35 60.35 60.35 6.8K
11:06 60.34 60.34 60.34 60.34 7.3K
11:07 60.33 60.34 60.33 60.34 16.1K
11:08 60.35 60.35 60.34 60.35 2.2K
11:09 60.35 60.35 60.35 60.35 2.7K
11:10 60.35 60.35 60.34 60.35 10.4K
11:11 60.35 60.35 60.35 60.35 3.1K
11:12 60.35 60.35 60.35 60.35 6.0K
11:13 60.35 60.35 60.35 60.35 8.9K
11:14 60.35 60.35 60.35 60.35 118.1K
11:15 60.35 60.35 60.35 60.35 3.2K
11:16 60.35 60.35 60.35 60.35 1.7K
11:17 60.35 60.35 60.35 60.35 3.7K
11:18 60.35 60.35 60.34 60.35 22.0K
11:19 60.36 60.36 60.35 60.36 16.0K
11:20 60.36 60.36 60.35 60.35 44.6K
11:21 60.35 60.35 60.35 60.35 10.6K
11:22 60.35 60.35 60.35 60.35 3.2K
11:23 60.35 60.36 60.35 60.36 11.7K
11:24 60.36 60.36 60.36 60.36 0.5K
11:25 60.36 60.36 60.35 60.36 8.9K
11:26 60.36 60.36 60.36 60.36 1.4K
11:27 60.35 60.36 60.35 60.35 7.9K
11:28 60.35 60.35 60.35 60.35 1.2K
11:29 60.35 60.35 60.35 60.34 0.7K
11:30 60.35 60.36 60.35 60.36 8.5K
11:31 60.35 60.36 60.35 60.36 2.0K
11:32 60.35 60.36 60.35 60.36 0.4K
11:33 60.35 60.35 60.35 60.35 0.5K
11:34 60.35 60.35 60.35 60.35 0.2K
11:35 60.36 60.36 60.36 60.36 5.3K
11:36 60.36 60.36 60.36 60.36 1.0K
11:37 60.36 60.36 60.36 60.36 2.6K
11:38 60.36 60.36 60.36 60.36 9.9K
11:39 60.35 60.35 60.35 60.35 0.4K
11:40 60.36 60.36 60.35 60.36 1.5K
11:41 60.36 60.36 60.36 60.36 1.4K
11:42 60.36 60.36 60.36 60.36 1.0K
11:43 60.36 60.36 60.36 60.36 10.2K
11:44 60.36 60.36 60.36 60.36 20.9K
11:45 60.35 60.35 60.34 60.34 8.5K
11:46 60.35 60.35 60.35 60.35 3.2K
11:47 60.35 60.35 60.35 60.35 2.6K
11:48 60.34 60.35 60.34 60.35 22.7K
11:49 60.36 60.36 60.36 60.36 7.4K
11:50 60.36 60.36 60.36 60.36 0.3K
11:51 60.36 60.36 60.36 60.36 17.6K
11:52 60.37 60.37 60.37 60.37 1.2K
11:53 60.37 60.37 60.37 60.37 3.0K
11:54 60.37 60.37 60.37 60.37 0.4K
11:55 60.37 60.37 60.36 60.37 31.9K
11:56 60.37 60.37 60.35 60.36 10.8K
11:57 60.36 60.36 60.36 60.36 936.7K
11:58 60.35 60.36 60.35 60.36 1.5K
11:59 60.35 60.35 60.35 60.35 1.5K
12:00 60.34 60.35 60.34 60.35 3.8K
12:01 60.35 60.35 60.35 60.35 1.1K
12:02 60.35 60.35 60.34 60.35 2.6K
12:03 60.35 60.35 60.35 60.35 1.4K
12:04 60.34 60.35 60.34 60.34 9.0K
12:05 60.35 60.35 60.35 60.35 11.0K
12:06 60.35 60.36 60.35 60.36 7.4K
12:07 60.36 60.36 60.36 60.36 2.9K
12:08 60.35 60.36 60.35 60.36 1.7K
12:09 60.36 60.36 60.36 60.36 2.5K
12:10 60.36 60.36 60.35 60.35 6.2K
12:11 60.35 60.35 60.35 60.35 10.8K
12:12 60.35 60.35 60.35 60.35 0.7K
12:13 60.34 60.35 60.34 60.35 1.4K
12:14 60.35 60.35 60.35 60.34 13.0K
12:15 60.35 60.35 60.35 60.35 1.9K
12:16 60.35 60.35 60.35 60.35 0.7K
12:17 60.35 60.35 60.35 60.35 0.8K
12:18 60.35 60.35 60.35 60.35 4.4K
12:19 60.35 60.35 60.34 60.34 3.1K
12:20 60.35 60.35 60.34 60.34 3.6K
12:21 60.35 60.35 60.34 60.34 3.9K
12:22 60.34 60.34 60.33 60.34 3.2K
12:23 60.34 60.34 60.34 60.34 2.1K
12:25 60.34 60.35 60.34 60.35 17.6K
12:26 60.35 60.35 60.35 60.35 2.3K
12:27 60.35 60.35 60.35 60.35 7.9K
12:28 60.35 60.35 60.35 60.35 1.3K
12:29 60.35 60.35 60.35 60.35 0.7K
12:30 60.35 60.35 60.35 60.35 1.2K
12:31 60.35 60.35 60.33 60.34 3.6K
12:33 60.34 60.34 60.34 60.34 0.8K
12:34 60.34 60.34 60.34 60.34 1.4K
12:35 60.34 60.34 60.34 60.34 1.3K
12:36 60.34 60.34 60.33 60.33 3.4K
12:37 60.32 60.33 60.32 60.33 2.6K
12:38 60.33 60.33 60.33 60.33 4.7K
12:39 60.32 60.32 60.32 60.32 1.1K
12:40 60.33 60.33 60.33 60.33 1.0K
12:41 60.33 60.34 60.33 60.34 5.7K
12:43 60.33 60.34 60.33 60.34 0.4K
12:44 60.33 60.34 60.33 60.34 2.4K
12:45 60.34 60.34 60.34 60.34 0.8K
12:46 60.34 60.34 60.33 60.33 1.7K
12:47 60.34 60.34 60.34 60.34 0.5K
12:48 60.34 60.34 60.34 60.34 1.7K
12:49 60.34 60.34 60.34 60.34 1.3K
12:50 60.33 60.34 60.33 60.34 2.6K
12:51 60.34 60.34 60.34 60.33 0.7K
12:52 60.34 60.34 60.34 60.34 0.8K
12:53 60.33 60.33 60.33 60.33 0.8K
12:54 60.34 60.34 60.34 60.34 1.1K
12:55 60.33 60.34 60.33 60.33 24.1K
12:56 60.33 60.33 60.33 60.33 1.1K
12:57 60.32 60.33 60.32 60.33 2.5K
12:58 60.33 60.33 60.33 60.33 0.8K
12:59 60.32 60.33 60.32 60.33 0.6K
13:00 60.33 60.33 60.33 60.33 0.2K
13:01 60.33 60.33 60.32 60.32 1.2K
13:02 60.33 60.33 60.33 60.33 3.5K
13:03 60.32 60.32 60.32 60.32 10.1K
13:04 60.31 60.31 60.31 60.31 0.5K
13:05 60.32 60.32 60.32 60.32 0.2K
13:07 60.32 60.32 60.31 60.31 4.7K
13:08 60.32 60.32 60.32 60.32 2.2K
13:09 60.32 60.32 60.32 60.32 5.9K
13:10 60.32 60.32 60.32 60.32 0.3K
13:11 60.32 60.32 60.32 60.32 0.6K
13:12 60.31 60.31 60.31 60.31 0.7K
13:13 60.32 60.32 60.32 60.31 3.6K
13:14 60.32 60.32 60.32 60.32 10.0K
13:16 60.31 60.32 60.31 60.32 2.2K
13:17 60.32 60.32 60.31 60.32 3.2K
13:18 60.32 60.32 60.32 60.32 0.4K
13:19 60.32 60.32 60.31 60.31 0.7K
13:20 60.32 60.32 60.32 60.32 0.8K
13:21 60.32 60.32 60.32 60.31 15.8K
13:22 60.32 60.32 60.32 60.32 2.5K
13:23 60.32 60.32 60.32 60.32 20.9K
13:24 60.31 60.31 60.31 60.31 0.6K
13:25 60.32 60.32 60.32 60.32 2.6K
13:26 60.32 60.32 60.31 60.31 2.5K
13:28 60.32 60.32 60.32 60.32 2.4K
13:29 60.32 60.32 60.32 60.32 4.4K
13:30 60.32 60.32 60.32 60.31 8.5K
13:31 60.32 60.32 60.32 60.32 1.8K
13:32 60.32 60.32 60.32 60.32 0.3K
13:33 60.31 60.32 60.31 60.31 1.7K
13:34 60.32 60.32 60.31 60.31 1.7K
13:35 60.32 60.32 60.31 60.32 2.5K
13:36 60.32 60.32 60.32 60.32 0.8K
13:37 60.31 60.31 60.31 60.31 3.7K
13:38 60.30 60.31 60.30 60.30 1.6K
13:39 60.30 60.31 60.30 60.30 3.5K
13:40 60.31 60.31 60.30 60.30 7.9K
13:41 60.30 60.31 60.30 60.30 5.2K
13:44 60.30 60.30 60.29 60.30 1.3K
13:45 60.30 60.30 60.30 60.30 17.5K
13:46 60.30 60.30 60.30 60.30 0.9K
13:47 60.30 60.30 60.29 60.30 3.4K
13:48 60.30 60.30 60.30 60.30 1.8K
13:49 60.30 60.30 60.30 60.29 1.6K
13:50 60.29 60.29 60.29 60.29 7.6K
13:51 60.29 60.29 60.29 60.29 2.0K
13:52 60.29 60.30 60.29 60.30 25.6K
13:53 60.30 60.30 60.30 60.30 21.3K
13:54 60.30 60.30 60.30 60.30 3.5K
13:55 60.29 60.30 60.29 60.30 3.1K
13:56 60.30 60.30 60.30 60.30 1.7K
13:57 60.30 60.30 60.30 60.29 0.7K
13:58 60.30 60.30 60.29 60.30 1.8K
14:00 60.30 60.30 60.30 60.30 3.4K
14:01 60.30 60.30 60.29 60.29 1.7K
14:02 60.30 60.30 60.30 60.30 3.2K
14:03 60.30 60.30 60.30 60.30 0.2K
14:04 60.29 60.29 60.29 60.29 3.3K
14:05 60.29 60.29 60.29 60.29 0.2K
14:06 60.29 60.29 60.29 60.29 0.9K
14:07 60.29 60.29 60.28 60.29 2.4K
14:08 60.29 60.29 60.29 60.29 3.4K
14:09 60.29 60.29 60.28 60.28 0.9K
14:10 60.29 60.29 60.29 60.29 0.4K
14:11 60.29 60.29 60.28 60.28 4.6K
14:12 60.29 60.29 60.29 60.29 2.0K
14:13 60.29 60.29 60.28 60.28 4.0K
14:14 60.29 60.29 60.29 60.29 2.8K
14:15 60.29 60.29 60.29 60.29 14.3K
14:16 60.29 60.29 60.29 60.29 3.7K
14:17 60.29 60.29 60.29 60.29 1.0K
14:18 60.29 60.29 60.29 60.29 6.8K
14:19 60.29 60.29 60.28 60.28 13.1K
14:20 60.29 60.29 60.29 60.29 0.6K
14:21 60.29 60.29 60.28 60.29 25.6K
14:22 60.28 60.28 60.28 60.28 1.5K
14:23 60.29 60.29 60.29 60.29 3.2K
14:24 60.28 60.28 60.28 60.28 4.4K
14:25 60.28 60.28 60.28 60.28 2.3K
14:26 60.28 60.28 60.27 60.28 5.9K
14:27 60.28 60.28 60.28 60.28 0.8K
14:28 60.28 60.28 60.28 60.28 0.2K
14:29 60.27 60.28 60.27 60.28 0.8K
14:30 60.28 60.28 60.28 60.28 0.7K
14:31 60.28 60.28 60.28 60.28 1.3K
14:32 60.28 60.28 60.28 60.28 3.2K
14:33 60.28 60.28 60.28 60.28 5.3K
14:34 60.28 60.28 60.27 60.28 20.1K
14:35 60.28 60.28 60.28 60.28 2.0K
14:36 60.28 60.28 60.27 60.27 2.2K
14:37 60.28 60.28 60.28 60.28 3.6K
14:38 60.28 60.28 60.27 60.28 10.6K
14:39 60.28 60.28 60.28 60.28 1.9K
14:40 60.28 60.28 60.27 60.28 1.7K
14:41 60.28 60.28 60.28 60.28 0.5K
14:42 60.28 60.28 60.27 60.27 5.3K
14:43 60.28 60.28 60.28 60.28 0.3K
14:44 60.28 60.28 60.28 60.28 1.0K
14:45 60.28 60.28 60.27 60.28 33.7K
14:46 60.28 60.28 60.27 60.27 2.0K
14:47 60.27 60.28 60.27 60.28 3.4K
14:48 60.27 60.28 60.27 60.28 1.9K
14:49 60.28 60.28 60.27 60.28 13.8K
14:50 60.27 60.27 60.27 60.27 10.7K
14:51 60.27 60.27 60.27 60.27 0.6K
14:52 60.27 60.27 60.26 60.27 3.8K
14:53 60.27 60.27 60.27 60.27 2.3K
14:54 60.26 60.26 60.26 60.27 2.0K
14:55 60.27 60.27 60.27 60.27 2.2K
14:56 60.27 60.27 60.26 60.27 21.8K
14:57 60.27 60.27 60.27 60.27 1.9K
14:58 60.26 60.26 60.26 60.26 2.9K
14:59 60.27 60.28 60.27 60.27 38.0K
15:00 60.27 60.27 60.27 60.27 0.4K
15:01 60.28 60.28 60.27 60.27 3.3K
15:02 60.28 60.28 60.28 60.28 0.5K
15:03 60.28 60.28 60.28 60.28 2.1K
15:04 60.28 60.28 60.28 60.28 2.8K
15:05 60.28 60.28 60.27 60.28 1.2K
15:06 60.27 60.28 60.27 60.28 2.0K
15:07 60.28 60.28 60.28 60.28 2.8K
15:08 60.28 60.28 60.27 60.28 11.7K
15:09 60.28 60.28 60.28 60.28 0.9K
15:10 60.28 60.28 60.28 60.28 1.9K
15:11 60.27 60.28 60.27 60.28 1.0K
15:12 60.28 60.28 60.28 60.28 5.7K
15:13 60.28 60.28 60.28 60.28 4.1K
15:14 60.28 60.28 60.27 60.28 2.1K
15:15 60.28 60.28 60.27 60.28 7.0K
15:16 60.28 60.28 60.28 60.28 5.6K
15:17 60.28 60.28 60.27 60.27 2.3K
15:18 60.27 60.27 60.26 60.27 6.5K
15:19 60.27 60.27 60.26 60.26 7.1K
15:20 60.27 60.27 60.27 60.27 1.0K
15:21 60.27 60.27 60.26 60.27 3.3K
15:22 60.27 60.27 60.26 60.26 19.8K
15:23 60.27 60.27 60.26 60.27 1.8K
15:24 60.27 60.27 60.26 60.26 1.6K
15:25 60.26 60.27 60.26 60.27 0.9K
15:26 60.26 60.27 60.26 60.26 3.7K
15:27 60.27 60.27 60.26 60.26 1.4K
15:28 60.27 60.27 60.26 60.27 1.5K
15:29 60.27 60.27 60.26 60.25 7.6K
15:30 60.26 60.26 60.26 60.25 1.4K
15:31 60.26 60.26 60.25 60.25 3.9K
15:32 60.26 60.26 60.26 60.26 2.3K
15:33 60.25 60.25 60.25 60.25 7.2K
15:34 60.26 60.26 60.26 60.25 4.3K
15:35 60.26 60.26 60.26 60.26 4.8K
15:37 60.26 60.26 60.26 60.26 0.9K
15:38 60.26 60.26 60.25 60.25 1.3K
15:39 60.26 60.26 60.26 60.26 1.8K
15:40 60.26 60.26 60.26 60.26 2.4K
15:41 60.26 60.26 60.26 60.26 2.3K
15:42 60.26 60.26 60.26 60.26 1.1K
15:43 60.26 60.26 60.26 60.26 8.5K
15:44 60.26 60.26 60.26 60.26 2.4K
15:45 60.26 60.26 60.26 60.26 6.1K
15:46 60.26 60.26 60.25 60.26 5.9K
15:47 60.25 60.26 60.25 60.25 3.6K
15:48 60.26 60.26 60.25 60.25 6.6K
15:49 60.25 60.25 60.25 60.25 65.3K
15:50 60.24 60.25 60.24 60.25 3.5K
15:51 60.25 60.25 60.24 60.25 5.4K
15:52 60.25 60.25 60.25 60.25 8.8K
15:53 60.25 60.25 60.24 60.24 9.0K
15:54 60.25 60.25 60.24 60.25 26.0K
15:55 60.25 60.25 60.25 60.25 26.5K
15:56 60.25 60.25 60.25 60.25 3.6K
15:57 60.25 60.25 60.25 60.25 3.4K
15:58 60.25 60.25 60.24 60.24 1.3K
15:59 60.25 60.25 60.24 60.24 40.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available