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 98.0K
09:31 60.33 60.33 60.33 60.33 252.0K
09:32 60.33 60.34 60.33 60.34 19.2K
09:33 60.34 60.34 60.34 60.34 6.6K
09:34 60.33 60.33 60.33 60.33 1.6K
09:35 60.34 60.34 60.33 60.33 8.9K
09:36 60.34 60.34 60.34 60.34 4.1K
09:37 60.34 60.34 60.33 60.34 1.4K
09:38 60.34 60.34 60.34 60.34 6.8K
09:39 60.34 60.34 60.34 60.34 11.6K
09:41 60.33 60.34 60.33 60.33 7.2K
09:42 60.33 60.33 60.33 60.33 20.2K
09:43 60.33 60.33 60.33 60.33 0.6K
09:45 60.33 60.33 60.33 60.33 3.6K
09:46 60.33 60.33 60.33 60.33 1.8K
09:47 60.33 60.33 60.33 60.33 23.2K
09:48 60.33 60.33 60.33 60.32 2.4K
09:49 60.33 60.33 60.33 60.33 3.3K
09:50 60.33 60.33 60.33 60.33 1.1K
09:51 60.33 60.33 60.33 60.33 0.8K
09:52 60.33 60.33 60.33 60.33 0.9K
09:53 60.33 60.33 60.32 60.32 6.0K
09:54 60.31 60.31 60.31 60.31 0.6K
09:55 60.31 60.31 60.31 60.31 0.7K
09:56 60.31 60.31 60.31 60.31 0.1K
09:57 60.32 60.32 60.31 60.31 0.6K
09:58 60.32 60.32 60.31 60.32 1.6K
09:59 60.32 60.32 60.32 60.32 4.9K
10:00 60.34 60.38 60.34 60.38 94.9K
10:01 60.37 60.37 60.36 60.36 7.6K
10:02 60.35 60.35 60.32 60.32 60.6K
10:03 60.32 60.32 60.29 60.31 66.3K
10:04 60.31 60.31 60.30 60.31 39.5K
10:05 60.30 60.30 60.30 60.30 0.4K
10:06 60.31 60.31 60.30 60.30 5.8K
10:07 60.29 60.29 60.29 60.29 1.2K
10:08 60.28 60.29 60.28 60.29 4.7K
10:09 60.29 60.30 60.29 60.29 17.2K
10:10 60.29 60.30 60.29 60.30 3.6K
10:11 60.29 60.29 60.29 60.29 6.5K
10:12 60.30 60.31 60.30 60.31 1.0K
10:13 60.31 60.31 60.30 60.29 6.0K
10:14 60.29 60.31 60.29 60.31 6.3K
10:15 60.31 60.31 60.30 60.30 20.6K
10:16 60.31 60.31 60.31 60.31 2.4K
10:17 60.30 60.30 60.30 60.30 5.6K
10:18 60.29 60.29 60.28 60.28 13.8K
10:19 60.28 60.28 60.28 60.28 1.2K
10:20 60.28 60.28 60.28 60.28 3.1K
10:21 60.28 60.28 60.28 60.28 2.5K
10:23 60.28 60.29 60.28 60.29 68.0K
10:24 60.29 60.29 60.29 60.29 0.5K
10:25 60.29 60.29 60.28 60.29 0.9K
10:26 60.29 60.29 60.28 60.28 0.5K
10:27 60.29 60.29 60.28 60.28 1.8K
10:28 60.28 60.28 60.27 60.27 1.0K
10:29 60.28 60.28 60.27 60.27 4.4K
10:30 60.28 60.28 60.28 60.28 3.4K
10:31 60.27 60.27 60.27 60.27 0.4K
10:32 60.26 60.27 60.26 60.27 6.7K
10:33 60.27 60.27 60.25 60.25 14.5K
10:34 60.25 60.26 60.25 60.26 28.4K
10:35 60.26 60.26 60.25 60.25 11.8K
10:36 60.26 60.26 60.26 60.26 2.9K
10:37 60.26 60.26 60.26 60.26 4.3K
10:38 60.25 60.26 60.25 60.26 1.7K
10:40 60.26 60.26 60.25 60.25 6.5K
10:42 60.25 60.26 60.25 60.26 2.2K
10:43 60.25 60.26 60.25 60.26 3.6K
10:44 60.26 60.26 60.26 60.26 1.1K
10:45 60.26 60.27 60.26 60.27 2.8K
10:46 60.27 60.27 60.27 60.27 2.5K
10:47 60.27 60.27 60.27 60.27 0.4K
10:48 60.27 60.27 60.26 60.26 1.2K
10:49 60.25 60.26 60.25 60.26 2.5K
10:50 60.25 60.26 60.25 60.25 0.8K
10:51 60.26 60.26 60.26 60.26 4.0K
10:52 60.26 60.26 60.26 60.26 0.4K
10:53 60.26 60.26 60.26 60.26 0.9K
10:55 60.26 60.26 60.26 60.26 1.4K
10:56 60.26 60.26 60.26 60.26 1.4K
10:57 60.25 60.25 60.25 60.25 0.2K
10:58 60.25 60.26 60.25 60.26 2.8K
10:59 60.26 60.26 60.26 60.26 1.0K
11:00 60.25 60.25 60.24 60.25 20.7K
11:01 60.24 60.24 60.24 60.24 0.9K
11:02 60.24 60.24 60.23 60.23 3.6K
11:03 60.23 60.23 60.23 60.23 0.1K
11:04 60.23 60.23 60.22 60.22 2.2K
11:05 60.22 60.22 60.22 60.22 1.3K
11:06 60.21 60.21 60.21 60.21 0.2K
11:07 60.22 60.22 60.22 60.22 2.6K
11:08 60.22 60.22 60.22 60.22 0.7K
11:09 60.22 60.22 60.22 60.22 1.1K
11:10 60.22 60.22 60.22 60.22 1.5K
11:12 60.21 60.22 60.21 60.22 1.4K
11:13 60.22 60.22 60.22 60.22 1.1K
11:14 60.22 60.22 60.22 60.22 1.0K
11:15 60.22 60.22 60.22 60.22 0.8K
11:16 60.21 60.21 60.21 60.21 10.7K
11:17 60.21 60.21 60.21 60.21 10.0K
11:18 60.22 60.23 60.22 60.23 14.9K
11:19 60.23 60.23 60.22 60.23 2.0K
11:20 60.23 60.23 60.22 60.23 2.0K
11:21 60.23 60.23 60.22 60.22 1.6K
11:22 60.23 60.23 60.23 60.23 0.4K
11:23 60.23 60.23 60.22 60.22 6.1K
11:24 60.23 60.23 60.23 60.23 0.9K
11:25 60.23 60.24 60.23 60.24 11.2K
11:26 60.24 60.24 60.24 60.24 0.1K
11:27 60.23 60.24 60.23 60.24 0.9K
11:28 60.24 60.24 60.24 60.24 0.8K
11:29 60.24 60.24 60.24 60.24 2.7K
11:30 60.25 60.25 60.25 60.25 1.6K
11:31 60.24 60.25 60.24 60.24 26.6K
11:32 60.24 60.24 60.23 60.23 2.2K
11:33 60.23 60.23 60.23 60.24 1.8K
11:34 60.24 60.24 60.24 60.24 0.2K
11:35 60.24 60.24 60.24 60.24 5.4K
11:36 60.23 60.24 60.22 60.22 6.5K
11:37 60.23 60.23 60.23 60.23 0.1K
11:38 60.22 60.23 60.22 60.22 2.2K
11:39 60.23 60.23 60.23 60.23 16.3K
11:40 60.24 60.24 60.23 60.24 5.6K
11:42 60.24 60.24 60.24 60.24 3.2K
11:43 60.23 60.24 60.23 60.24 8.6K
11:44 60.23 60.24 60.23 60.24 2.7K
11:45 60.23 60.24 60.23 60.24 4.1K
11:46 60.24 60.24 60.24 60.24 0.3K
11:47 60.24 60.24 60.24 60.24 4.6K
11:48 60.24 60.24 60.24 60.24 0.2K
11:49 60.24 60.24 60.24 60.24 0.4K
11:51 60.23 60.24 60.23 60.24 1.6K
11:52 60.23 60.23 60.23 60.23 4.3K
11:53 60.23 60.23 60.23 60.23 1.6K
11:54 60.23 60.23 60.23 60.23 2.2K
11:55 60.23 60.23 60.23 60.23 0.3K
11:56 60.23 60.23 60.22 60.23 1.0K
11:57 60.23 60.23 60.23 60.23 0.3K
11:58 60.22 60.23 60.22 60.22 3.3K
11:59 60.23 60.23 60.22 60.22 1.1K
12:00 60.23 60.23 60.22 60.23 1.6K
12:02 60.23 60.23 60.23 60.23 0.2K
12:03 60.23 60.23 60.23 60.23 1.2K
12:04 60.22 60.24 60.22 60.24 25.7K
12:05 60.24 60.24 60.22 60.23 102.1K
12:06 60.23 60.23 60.23 60.23 0.3K
12:07 60.23 60.23 60.23 60.23 1.7K
12:08 60.22 60.23 60.22 60.23 3.4K
12:10 60.23 60.23 60.23 60.23 1.0K
12:13 60.24 60.24 60.23 60.24 20.8K
12:14 60.24 60.24 60.24 60.24 0.3K
12:15 60.24 60.24 60.24 60.24 0.7K
12:16 60.23 60.24 60.23 60.23 11.3K
12:18 60.23 60.23 60.23 60.23 2.3K
12:19 60.22 60.23 60.22 60.23 1.3K
12:20 60.23 60.23 60.23 60.23 2.3K
12:21 60.23 60.23 60.23 60.23 0.1K
12:22 60.23 60.23 60.22 60.23 1.9K
12:23 60.23 60.23 60.23 60.23 0.7K
12:24 60.23 60.23 60.23 60.23 0.2K
12:25 60.23 60.23 60.22 60.22 4.5K
12:26 60.23 60.23 60.23 60.23 1.8K
12:27 60.23 60.23 60.23 60.23 0.2K
12:28 60.23 60.23 60.23 60.23 5.3K
12:29 60.23 60.23 60.23 60.23 2.4K
12:31 60.23 60.23 60.23 60.23 15.2K
12:32 60.23 60.23 60.23 60.23 0.4K
12:33 60.23 60.23 60.23 60.23 4.0K
12:34 60.24 60.24 60.24 60.24 2.6K
12:35 60.24 60.24 60.24 60.24 0.2K
12:36 60.24 60.24 60.24 60.23 2.2K
12:38 60.24 60.24 60.23 60.24 3.0K
12:39 60.24 60.24 60.24 60.24 9.0K
12:40 60.24 60.24 60.24 60.24 0.9K
12:41 60.24 60.24 60.24 60.24 0.2K
12:42 60.24 60.24 60.24 60.24 1.6K
12:43 60.23 60.23 60.23 60.23 9.6K
12:44 60.22 60.23 60.22 60.22 1.2K
12:45 60.23 60.23 60.23 60.23 1.4K
12:46 60.23 60.23 60.23 60.23 2.0K
12:47 60.22 60.23 60.22 60.23 1.1K
12:48 60.23 60.23 60.23 60.23 0.5K
12:49 60.23 60.23 60.23 60.23 11.3K
12:50 60.23 60.23 60.23 60.23 0.1K
12:51 60.23 60.23 60.23 60.23 5.8K
12:52 60.23 60.23 60.23 60.23 0.1K
12:53 60.23 60.23 60.23 60.23 1.0K
12:54 60.22 60.23 60.22 60.23 10.8K
12:55 60.23 60.23 60.22 60.22 1.5K
12:56 60.23 60.23 60.23 60.23 0.5K
12:57 60.23 60.24 60.23 60.24 2.1K
12:58 60.24 60.24 60.23 60.23 4.8K
12:59 60.24 60.24 60.24 60.24 0.8K
13:00 60.24 60.24 60.24 60.24 2.7K
13:01 60.24 60.24 60.23 60.23 2.1K
13:02 60.23 60.25 60.23 60.25 11.9K
13:03 60.25 60.25 60.24 60.24 4.2K
13:04 60.25 60.25 60.25 60.24 0.2K
13:05 60.25 60.25 60.25 60.25 0.5K
13:06 60.26 60.26 60.26 60.26 9.9K
13:08 60.26 60.26 60.26 60.26 2.7K
13:09 60.26 60.26 60.26 60.26 0.4K
13:10 60.26 60.26 60.25 60.25 1.4K
13:12 60.26 60.26 60.26 60.26 1.1K
13:13 60.26 60.26 60.26 60.26 0.2K
13:14 60.26 60.26 60.26 60.26 18.4K
13:15 60.25 60.26 60.25 60.26 3.9K
13:16 60.26 60.26 60.26 60.26 0.2K
13:17 60.26 60.26 60.26 60.26 5.4K
13:18 60.26 60.26 60.25 60.25 2.4K
13:19 60.26 60.26 60.26 60.26 0.8K
13:20 60.27 60.27 60.26 60.27 2.5K
13:21 60.27 60.27 60.27 60.27 0.6K
13:22 60.26 60.26 60.26 60.26 10.9K
13:23 60.26 60.26 60.26 60.26 0.3K
13:25 60.26 60.26 60.26 60.26 2.3K
13:27 60.26 60.26 60.26 60.26 0.3K
13:28 60.26 60.26 60.26 60.26 0.7K
13:30 60.26 60.26 60.26 60.26 19.6K
13:31 60.26 60.26 60.26 60.26 0.4K
13:32 60.26 60.27 60.26 60.27 4.0K
13:33 60.27 60.27 60.26 60.26 7.2K
13:34 60.27 60.27 60.27 60.27 7.0K
13:36 60.26 60.26 60.26 60.26 0.2K
13:37 60.26 60.27 60.26 60.27 2.0K
13:38 60.27 60.27 60.27 60.27 0.5K
13:39 60.26 60.27 60.26 60.27 2.7K
13:40 60.27 60.27 60.27 60.27 1.5K
13:41 60.26 60.26 60.26 60.26 0.7K
13:42 60.27 60.27 60.27 60.27 0.8K
13:43 60.26 60.26 60.26 60.26 0.9K
13:44 60.26 60.27 60.26 60.27 0.7K
13:45 60.27 60.27 60.26 60.27 3.1K
13:46 60.27 60.27 60.27 60.27 1.1K
13:47 60.27 60.27 60.27 60.27 0.6K
13:48 60.27 60.27 60.26 60.26 2.5K
13:49 60.27 60.27 60.27 60.27 1.2K
13:50 60.27 60.27 60.27 60.27 1.1K
13:51 60.27 60.27 60.26 60.27 1.3K
13:52 60.27 60.27 60.27 60.27 0.9K
13:53 60.27 60.27 60.27 60.27 0.6K
13:54 60.27 60.27 60.27 60.27 0.4K
13:55 60.27 60.27 60.27 60.27 1.4K
13:56 60.27 60.27 60.26 60.27 1.3K
13:57 60.27 60.27 60.27 60.27 0.5K
13:58 60.26 60.27 60.26 60.27 0.6K
13:59 60.27 60.27 60.26 60.27 3.4K
14:00 60.27 60.27 60.27 60.27 3.7K
14:01 60.27 60.27 60.27 60.27 1.7K
14:02 60.27 60.27 60.27 60.27 0.3K
14:03 60.27 60.27 60.26 60.26 5.3K
14:04 60.27 60.27 60.27 60.27 4.0K
14:06 60.27 60.28 60.27 60.28 3.0K
14:07 60.28 60.28 60.28 60.28 0.7K
14:08 60.28 60.28 60.28 60.28 1.5K
14:09 60.27 60.28 60.27 60.28 1.0K
14:10 60.27 60.28 60.27 60.28 0.7K
14:11 60.28 60.28 60.28 60.28 0.8K
14:12 60.28 60.28 60.27 60.28 2.4K
14:13 60.28 60.28 60.28 60.28 0.8K
14:14 60.28 60.28 60.27 60.28 2.0K
14:15 60.28 60.28 60.27 60.28 0.7K
14:16 60.28 60.28 60.26 60.26 15.1K
14:17 60.27 60.27 60.26 60.26 14.5K
14:18 60.27 60.27 60.27 60.26 9.8K
14:19 60.27 60.27 60.27 60.27 11.3K
14:20 60.26 60.27 60.26 60.27 18.6K
14:21 60.27 60.27 60.27 60.27 2.7K
14:22 60.27 60.27 60.26 60.27 10.8K
14:23 60.26 60.26 60.26 60.26 3.3K
14:24 60.25 60.26 60.25 60.26 0.7K
14:25 60.25 60.25 60.25 60.25 0.2K
14:26 60.26 60.26 60.26 60.26 0.5K
14:27 60.26 60.26 60.26 60.26 0.9K
14:28 60.26 60.26 60.26 60.26 2.0K
14:29 60.26 60.26 60.26 60.26 0.5K
14:30 60.25 60.26 60.25 60.26 8.7K
14:31 60.25 60.26 60.25 60.26 2.8K
14:32 60.26 60.26 60.25 60.26 3.4K
14:33 60.25 60.26 60.25 60.26 15.4K
14:34 60.26 60.26 60.26 60.26 4.5K
14:35 60.26 60.26 60.26 60.26 1.1K
14:36 60.26 60.26 60.25 60.26 0.9K
14:37 60.25 60.25 60.24 60.25 5.5K
14:38 60.25 60.25 60.25 60.25 0.2K
14:39 60.25 60.25 60.25 60.25 0.8K
14:40 60.25 60.25 60.25 60.25 0.4K
14:41 60.25 60.25 60.24 60.25 3.6K
14:42 60.24 60.25 60.24 60.25 2.4K
14:43 60.25 60.25 60.25 60.25 0.9K
14:44 60.25 60.25 60.24 60.24 0.7K
14:45 60.25 60.25 60.25 60.25 0.3K
14:46 60.25 60.25 60.25 60.25 1.1K
14:47 60.25 60.25 60.24 60.24 4.2K
14:48 60.25 60.25 60.24 60.25 1.4K
14:49 60.24 60.24 60.24 60.24 3.0K
14:50 60.25 60.25 60.25 60.25 5.2K
14:51 60.24 60.25 60.24 60.25 2.0K
14:52 60.25 60.25 60.25 60.25 3.2K
14:53 60.25 60.25 60.25 60.25 0.7K
14:54 60.25 60.25 60.24 60.25 2.8K
14:55 60.25 60.25 60.24 60.25 20.5K
14:56 60.25 60.25 60.24 60.25 2.1K
14:57 60.25 60.25 60.25 60.25 2.5K
14:58 60.25 60.25 60.25 60.25 2.0K
14:59 60.25 60.25 60.25 60.25 4.4K
15:00 60.25 60.25 60.24 60.25 35.2K
15:01 60.25 60.25 60.25 60.25 2.3K
15:02 60.24 60.25 60.24 60.25 7.1K
15:04 60.25 60.25 60.25 60.25 4.7K
15:05 60.25 60.26 60.25 60.26 29.5K
15:06 60.26 60.26 60.26 60.26 0.2K
15:07 60.26 60.26 60.25 60.25 2.2K
15:08 60.25 60.26 60.25 60.26 1.6K
15:09 60.26 60.26 60.25 60.26 2.2K
15:10 60.26 60.26 60.26 60.26 0.7K
15:11 60.26 60.26 60.25 60.26 1.8K
15:12 60.25 60.26 60.25 60.25 0.8K
15:13 60.26 60.26 60.25 60.26 3.4K
15:14 60.26 60.26 60.24 60.25 13.5K
15:15 60.24 60.25 60.24 60.25 0.6K
15:16 60.24 60.24 60.24 60.24 1.6K
15:17 60.25 60.25 60.24 60.25 2.0K
15:18 60.24 60.24 60.24 60.24 0.5K
15:19 60.25 60.25 60.25 60.25 0.2K
15:20 60.25 60.25 60.24 60.24 2.4K
15:21 60.25 60.25 60.24 60.24 0.4K
15:22 60.25 60.25 60.25 60.25 6.5K
15:23 60.25 60.25 60.25 60.25 0.9K
15:24 60.25 60.25 60.24 60.25 2.8K
15:25 60.25 60.25 60.25 60.24 3.1K
15:26 60.25 60.25 60.24 60.24 1.2K
15:27 60.25 60.25 60.25 60.25 1.7K
15:28 60.25 60.25 60.25 60.25 0.6K
15:29 60.24 60.25 60.24 60.25 4.5K
15:30 60.24 60.25 60.24 60.25 9.6K
15:31 60.25 60.25 60.24 60.24 2.3K
15:32 60.25 60.25 60.25 60.25 1.4K
15:33 60.25 60.25 60.25 60.25 107.9K
15:34 60.25 60.25 60.25 60.25 1.3K
15:35 60.25 60.25 60.23 60.23 15.6K
15:36 60.23 60.24 60.23 60.24 3.5K
15:37 60.24 60.24 60.23 60.24 4.0K
15:38 60.24 60.24 60.24 60.24 2.0K
15:39 60.24 60.24 60.23 60.24 2.3K
15:40 60.24 60.24 60.24 60.24 4.6K
15:41 60.24 60.24 60.23 60.24 3.7K
15:42 60.23 60.24 60.23 60.23 7.6K
15:43 60.23 60.23 60.22 60.22 2.4K
15:44 60.23 60.23 60.23 60.23 27.2K
15:45 60.23 60.23 60.22 60.22 29.9K
15:46 60.23 60.23 60.23 60.23 15.5K
15:47 60.22 60.22 60.22 60.22 10.7K
15:49 60.23 60.23 60.23 60.23 2.9K
15:50 60.23 60.23 60.22 60.22 1.7K
15:51 60.23 60.23 60.23 60.23 0.8K
15:52 60.23 60.23 60.23 60.23 1.8K
15:53 60.22 60.23 60.22 60.23 6.2K
15:54 60.23 60.23 60.23 60.23 8.6K
15:55 60.22 60.23 60.22 60.23 2.0K
15:56 60.23 60.23 60.23 60.23 0.6K
15:57 60.23 60.23 60.22 60.23 11.5K
15:58 60.22 60.22 60.22 60.22 0.2K
15:59 60.23 60.24 60.22 60.24 132.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available