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 60.12 60.12 60.12 60.12 44.0K
09:31 60.11 60.11 60.11 60.11 1.2K
09:32 60.11 60.11 60.11 60.11 0.1K
09:33 60.11 60.11 60.10 60.11 3.7K
09:35 60.11 60.11 60.11 60.11 0.7K
09:38 60.11 60.11 60.11 60.11 0.2K
09:39 60.11 60.11 60.11 60.11 0.5K
09:40 60.11 60.11 60.11 60.11 26.9K
09:41 60.11 60.12 60.11 60.12 2.9K
09:42 60.12 60.12 60.12 60.12 0.6K
09:43 60.12 60.12 60.11 60.11 0.6K
09:44 60.11 60.11 60.11 60.11 0.5K
09:45 60.11 60.12 60.11 60.12 12.7K
09:46 60.12 60.12 60.12 60.12 0.6K
09:47 60.12 60.12 60.11 60.12 9.3K
09:48 60.10 60.10 60.10 60.10 0.6K
09:49 60.10 60.10 60.10 60.10 2.9K
09:50 60.10 60.10 60.10 60.10 4.9K
09:51 60.10 60.10 60.10 60.10 5.2K
09:52 60.10 60.10 60.10 60.10 2.9K
09:53 60.10 60.10 60.10 60.10 3.0K
09:54 60.09 60.09 60.09 60.09 4.4K
09:55 60.09 60.09 60.09 60.09 9.6K
09:56 60.09 60.10 60.09 60.10 4.6K
09:57 60.10 60.10 60.10 60.10 0.8K
09:58 60.10 60.10 60.10 60.10 5.9K
09:59 60.10 60.10 60.10 60.10 3.4K
10:00 60.10 60.10 60.10 60.10 10.3K
10:01 60.09 60.10 60.09 60.09 3.8K
10:02 60.09 60.09 60.09 60.09 10.0K
10:03 60.09 60.09 60.09 60.09 0.4K
10:04 60.08 60.09 60.08 60.09 0.9K
10:05 60.09 60.09 60.09 60.09 4.2K
10:06 60.09 60.09 60.09 60.09 4.5K
10:07 60.08 60.09 60.08 60.09 0.6K
10:08 60.09 60.09 60.09 60.09 0.1K
10:09 60.09 60.09 60.08 60.09 16.1K
10:10 60.10 60.10 60.10 60.10 0.2K
10:11 60.10 60.10 60.09 60.09 16.1K
10:12 60.09 60.10 60.09 60.10 2.3K
10:13 60.09 60.09 60.09 60.09 0.9K
10:14 60.10 60.10 60.09 60.09 5.5K
10:16 60.09 60.10 60.08 60.08 68.7K
10:17 60.09 60.09 60.09 60.09 0.3K
10:18 60.09 60.09 60.08 60.09 3.0K
10:19 60.08 60.09 60.08 60.09 1.2K
10:20 60.09 60.09 60.09 60.09 0.2K
10:21 60.09 60.09 60.08 60.08 3.1K
10:22 60.07 60.07 60.07 60.07 0.9K
10:23 60.08 60.08 60.08 60.08 0.3K
10:24 60.08 60.08 60.06 60.06 1.7K
10:25 60.07 60.07 60.07 60.07 1.5K
10:26 60.07 60.07 60.07 60.07 0.9K
10:27 60.07 60.07 60.07 60.07 3.2K
10:28 60.08 60.08 60.08 60.08 1.4K
10:29 60.08 60.08 60.08 60.08 0.4K
10:30 60.08 60.08 60.07 60.08 5.7K
10:31 60.08 60.08 60.07 60.07 1.8K
10:32 60.07 60.08 60.07 60.08 2.5K
10:33 60.08 60.08 60.07 60.08 2.1K
10:34 60.08 60.08 60.08 60.08 1.3K
10:35 60.08 60.09 60.08 60.09 8.5K
10:36 60.09 60.09 60.09 60.09 1.5K
10:37 60.09 60.09 60.09 60.09 13.3K
10:38 60.08 60.08 60.08 60.07 3.1K
10:39 60.08 60.08 60.08 60.08 3.0K
10:40 60.08 60.09 60.08 60.09 2.2K
10:41 60.08 60.08 60.08 60.08 0.3K
10:42 60.09 60.09 60.09 60.09 0.8K
10:43 60.09 60.09 60.09 60.09 2.1K
10:44 60.09 60.09 60.09 60.09 0.6K
10:45 60.09 60.09 60.09 60.09 1.6K
10:46 60.09 60.09 60.08 60.08 3.4K
10:47 60.09 60.09 60.08 60.08 9.0K
10:48 60.08 60.09 60.08 60.09 1.6K
10:50 60.09 60.09 60.09 60.09 0.7K
10:51 60.09 60.09 60.08 60.08 4.0K
10:52 60.08 60.08 60.08 60.08 2.7K
10:53 60.08 60.08 60.07 60.08 4.8K
10:54 60.08 60.08 60.08 60.08 3.4K
10:55 60.08 60.08 60.08 60.08 2.4K
10:56 60.08 60.08 60.08 60.08 0.2K
10:57 60.07 60.08 60.07 60.08 2.3K
10:58 60.08 60.08 60.08 60.08 1.5K
10:59 60.07 60.08 60.07 60.08 1.6K
11:00 60.08 60.08 60.08 60.08 2.2K
11:02 60.08 60.08 60.08 60.08 0.2K
11:03 60.08 60.08 60.08 60.08 0.4K
11:04 60.07 60.08 60.07 60.08 0.8K
11:05 60.08 60.08 60.08 60.08 0.2K
11:06 60.08 60.08 60.07 60.07 7.9K
11:07 60.07 60.07 60.07 60.07 1.9K
11:08 60.07 60.07 60.07 60.07 15.2K
11:09 60.08 60.08 60.08 60.08 7.1K
11:10 60.08 60.08 60.08 60.08 1.1K
11:11 60.08 60.08 60.08 60.08 0.3K
11:12 60.08 60.08 60.07 60.08 22.0K
11:13 60.08 60.08 60.08 60.08 3.7K
11:14 60.07 60.08 60.07 60.08 3.4K
11:15 60.09 60.09 60.09 60.09 4.3K
11:16 60.09 60.09 60.09 60.09 3.0K
11:17 60.08 60.09 60.08 60.09 0.6K
11:18 60.09 60.09 60.09 60.09 1.3K
11:19 60.09 60.09 60.09 60.09 0.4K
11:20 60.09 60.09 60.09 60.09 1.7K
11:21 60.08 60.08 60.08 60.08 1.5K
11:22 60.09 60.09 60.09 60.09 4.2K
11:23 60.08 60.09 60.08 60.09 1.2K
11:24 60.09 60.09 60.08 60.08 26.7K
11:25 60.08 60.08 60.08 60.08 1.3K
11:26 60.08 60.08 60.08 60.08 0.2K
11:27 60.08 60.08 60.08 60.08 1.0K
11:28 60.08 60.08 60.08 60.08 1.5K
11:29 60.07 60.08 60.07 60.08 2.0K
11:30 60.08 60.08 60.08 60.08 12.9K
11:31 60.08 60.08 60.08 60.08 5.3K
11:32 60.07 60.08 60.07 60.08 3.1K
11:33 60.07 60.07 60.07 60.07 6.3K
11:34 60.07 60.07 60.07 60.07 2.2K
11:35 60.07 60.07 60.07 60.07 0.1K
11:36 60.08 60.08 60.08 60.08 0.2K
11:37 60.08 60.08 60.07 60.08 1.3K
11:38 60.08 60.08 60.08 60.08 0.7K
11:39 60.07 60.08 60.07 60.08 2.9K
11:40 60.08 60.09 60.08 60.08 22.7K
11:41 60.08 60.08 60.08 60.08 0.7K
11:42 60.09 60.09 60.09 60.09 3.7K
11:43 60.09 60.09 60.09 60.09 4.1K
11:44 60.10 60.10 60.10 60.09 0.3K
11:45 60.09 60.09 60.09 60.09 0.9K
11:46 60.10 60.10 60.10 60.10 0.2K
11:47 60.10 60.10 60.10 60.10 2.6K
11:48 60.10 60.10 60.09 60.10 1.3K
11:49 60.10 60.10 60.10 60.10 0.7K
11:50 60.10 60.10 60.09 60.09 3.6K
11:51 60.09 60.10 60.09 60.10 1.4K
11:52 60.09 60.10 60.09 60.10 5.2K
11:53 60.10 60.10 60.09 60.10 14.7K
11:56 60.11 60.11 60.10 60.10 13.3K
11:57 60.10 60.11 60.10 60.11 5.2K
11:58 60.11 60.11 60.11 60.11 1.2K
11:59 60.11 60.11 60.11 60.11 1.9K
12:00 60.11 60.11 60.11 60.11 0.5K
12:01 60.11 60.11 60.10 60.11 1.9K
12:02 60.11 60.11 60.11 60.11 0.4K
12:03 60.10 60.10 60.10 60.10 0.4K
12:04 60.11 60.11 60.11 60.10 1.3K
12:05 60.11 60.11 60.11 60.11 1.1K
12:06 60.11 60.11 60.11 60.11 1.0K
12:07 60.11 60.11 60.11 60.11 0.4K
12:08 60.10 60.11 60.10 60.10 3.4K
12:10 60.11 60.11 60.11 60.11 0.9K
12:11 60.11 60.11 60.11 60.11 2.3K
12:12 60.10 60.11 60.10 60.11 0.6K
12:13 60.11 60.11 60.11 60.11 1.6K
12:14 60.11 60.11 60.10 60.11 2.3K
12:15 60.11 60.11 60.11 60.11 5.0K
12:16 60.11 60.11 60.11 60.11 1.6K
12:17 60.11 60.11 60.11 60.11 16.1K
12:18 60.11 60.11 60.11 60.11 5.7K
12:19 60.12 60.12 60.12 60.12 6.9K
12:20 60.12 60.13 60.12 60.13 2.8K
12:21 60.13 60.13 60.13 60.13 1.1K
12:22 60.12 60.13 60.12 60.13 0.4K
12:23 60.13 60.13 60.13 60.13 1.6K
12:24 60.13 60.13 60.13 60.13 0.7K
12:25 60.13 60.13 60.13 60.13 1.7K
12:26 60.12 60.14 60.12 60.14 3.7K
12:27 60.14 60.14 60.14 60.14 1.5K
12:28 60.14 60.14 60.14 60.14 0.5K
12:29 60.14 60.14 60.14 60.14 0.3K
12:30 60.14 60.14 60.14 60.14 0.4K
12:32 60.14 60.14 60.13 60.13 1.4K
12:33 60.13 60.13 60.12 60.12 43.0K
12:34 60.13 60.13 60.13 60.13 0.6K
12:35 60.11 60.12 60.11 60.11 36.3K
12:36 60.10 60.10 60.09 60.10 12.1K
12:37 60.10 60.10 60.10 60.10 4.5K
12:38 60.10 60.11 60.10 60.11 4.2K
12:39 60.11 60.12 60.11 60.12 6.4K
12:40 60.11 60.11 60.11 60.11 12.6K
12:41 60.11 60.11 60.11 60.11 0.9K
12:42 60.10 60.11 60.10 60.10 3.8K
12:44 60.10 60.10 60.10 60.10 21.4K
12:45 60.11 60.11 60.11 60.11 0.3K
12:46 60.11 60.11 60.10 60.10 6.7K
12:48 60.11 60.11 60.11 60.11 1.2K
12:49 60.11 60.11 60.10 60.10 3.9K
12:50 60.09 60.09 60.09 60.09 1.8K
12:51 60.10 60.10 60.09 60.09 15.0K
12:52 60.10 60.10 60.10 60.10 0.6K
12:53 60.10 60.10 60.10 60.10 2.1K
12:55 60.10 60.10 60.10 60.10 0.7K
12:56 60.10 60.10 60.10 60.10 7.5K
12:58 60.10 60.10 60.09 60.10 30.2K
12:59 60.10 60.10 60.10 60.10 3.0K
13:00 60.10 60.10 60.10 60.10 0.6K
13:01 60.10 60.10 60.10 60.10 1.6K
13:03 60.10 60.10 60.10 60.10 2.3K
13:04 60.10 60.10 60.09 60.09 2.0K
13:05 60.10 60.10 60.10 60.10 2.0K
13:06 60.09 60.09 60.09 60.09 0.9K
13:07 60.08 60.08 60.08 60.08 0.2K
13:08 60.08 60.08 60.08 60.08 0.5K
13:10 60.09 60.09 60.09 60.09 0.6K
13:11 60.09 60.09 60.09 60.08 0.4K
13:12 60.09 60.10 60.09 60.10 4.8K
13:13 60.10 60.10 60.10 60.10 0.2K
13:14 60.09 60.09 60.09 60.09 0.1K
13:15 60.10 60.10 60.10 60.10 0.9K
13:16 60.10 60.10 60.10 60.10 1.6K
13:17 60.10 60.10 60.09 60.10 4.8K
13:18 60.10 60.10 60.10 60.10 0.9K
13:19 60.10 60.10 60.09 60.10 5.0K
13:20 60.10 60.10 60.10 60.10 0.4K
13:21 60.09 60.10 60.09 60.10 5.4K
13:22 60.10 60.11 60.10 60.10 4.4K
13:24 60.11 60.11 60.10 60.11 7.7K
13:25 60.11 60.11 60.11 60.11 1.6K
13:26 60.11 60.12 60.11 60.12 0.8K
13:27 60.12 60.12 60.11 60.11 2.3K
13:28 60.11 60.13 60.11 60.13 8.1K
13:29 60.13 60.13 60.13 60.13 9.6K
13:30 60.13 60.13 60.12 60.13 7.8K
13:31 60.13 60.13 60.13 60.13 5.0K
13:32 60.13 60.13 60.13 60.13 3.0K
13:33 60.13 60.13 60.12 60.12 13.3K
13:34 60.12 60.12 60.12 60.12 0.2K
13:35 60.12 60.12 60.11 60.12 5.6K
13:36 60.13 60.13 60.13 60.13 0.5K
13:37 60.13 60.13 60.13 60.13 0.2K
13:38 60.13 60.14 60.13 60.14 0.7K
13:39 60.14 60.14 60.14 60.14 4.3K
13:40 60.15 60.15 60.14 60.15 1.3K
13:41 60.15 60.16 60.15 60.16 2.4K
13:42 60.16 60.16 60.16 60.16 0.6K
13:45 60.16 60.16 60.16 60.16 0.9K
13:46 60.16 60.16 60.16 60.16 0.6K
13:47 60.16 60.16 60.16 60.16 12.0K
13:48 60.16 60.16 60.16 60.16 0.2K
13:49 60.16 60.16 60.16 60.16 0.2K
13:50 60.15 60.16 60.15 60.16 15.9K
13:51 60.17 60.17 60.16 60.17 12.1K
13:52 60.17 60.17 60.17 60.17 0.8K
13:53 60.17 60.17 60.17 60.17 1.7K
13:54 60.17 60.17 60.16 60.16 2.3K
13:55 60.17 60.17 60.17 60.17 0.6K
13:56 60.17 60.17 60.17 60.17 0.8K
13:57 60.17 60.17 60.16 60.17 0.5K
13:58 60.17 60.17 60.16 60.17 2.1K
13:59 60.17 60.17 60.16 60.16 16.4K
14:00 60.16 60.16 60.16 60.16 0.6K
14:02 60.15 60.16 60.15 60.16 1.4K
14:04 60.15 60.16 60.15 60.15 3.9K
14:05 60.16 60.16 60.15 60.16 3.1K
14:06 60.15 60.16 60.15 60.16 0.2K
14:07 60.16 60.16 60.15 60.16 4.5K
14:08 60.15 60.15 60.15 60.15 1.2K
14:09 60.16 60.16 60.16 60.16 0.6K
14:10 60.15 60.15 60.15 60.15 0.9K
14:11 60.16 60.16 60.16 60.16 0.8K
14:12 60.15 60.16 60.15 60.16 6.5K
14:13 60.16 60.16 60.16 60.16 28.6K
14:14 60.16 60.16 60.15 60.16 1.3K
14:15 60.16 60.16 60.16 60.16 3.5K
14:16 60.16 60.16 60.16 60.16 3.0K
14:17 60.16 60.17 60.16 60.17 3.8K
14:18 60.17 60.17 60.17 60.17 2.3K
14:19 60.17 60.17 60.17 60.17 1.2K
14:21 60.17 60.17 60.16 60.17 0.7K
14:22 60.16 60.17 60.16 60.17 1.4K
14:23 60.17 60.17 60.17 60.17 4.8K
14:24 60.17 60.17 60.16 60.17 0.9K
14:25 60.17 60.17 60.17 60.17 0.1K
14:26 60.16 60.17 60.16 60.17 8.4K
14:27 60.17 60.17 60.17 60.17 2.9K
14:28 60.17 60.17 60.17 60.17 2.1K
14:29 60.17 60.17 60.17 60.17 1.5K
14:30 60.17 60.17 60.17 60.17 5.1K
14:31 60.17 60.17 60.16 60.17 7.3K
14:32 60.17 60.17 60.17 60.17 0.4K
14:33 60.16 60.17 60.16 60.17 0.3K
14:34 60.17 60.17 60.17 60.17 0.9K
14:35 60.16 60.17 60.16 60.17 0.3K
14:36 60.17 60.17 60.16 60.17 2.8K
14:37 60.16 60.16 60.16 60.16 11.1K
14:38 60.16 60.16 60.15 60.15 0.8K
14:39 60.15 60.15 60.15 60.15 0.1K
14:40 60.15 60.16 60.15 60.16 8.7K
14:41 60.16 60.16 60.16 60.16 0.7K
14:42 60.16 60.16 60.15 60.15 6.2K
14:43 60.16 60.16 60.16 60.16 1.2K
14:44 60.16 60.16 60.16 60.16 1.3K
14:45 60.16 60.16 60.16 60.16 1.7K
14:46 60.16 60.16 60.16 60.16 1.6K
14:47 60.16 60.17 60.15 60.15 20.5K
14:48 60.16 60.16 60.16 60.16 5.6K
14:49 60.16 60.16 60.15 60.16 1.0K
14:50 60.16 60.16 60.16 60.16 0.5K
14:51 60.15 60.15 60.15 60.15 1.4K
14:53 60.15 60.16 60.15 60.16 4.4K
14:54 60.16 60.16 60.16 60.16 0.9K
14:55 60.15 60.15 60.15 60.15 22.2K
14:57 60.15 60.15 60.15 60.15 1.9K
14:58 60.15 60.15 60.15 60.15 3.4K
14:59 60.15 60.15 60.15 60.15 2.3K
15:00 60.14 60.15 60.14 60.15 1.9K
15:01 60.14 60.14 60.14 60.14 1.5K
15:02 60.15 60.15 60.14 60.15 9.6K
15:03 60.15 60.15 60.15 60.15 0.7K
15:04 60.14 60.15 60.14 60.15 1.8K
15:05 60.15 60.15 60.15 60.15 1.1K
15:07 60.15 60.15 60.14 60.15 4.5K
15:08 60.15 60.15 60.14 60.15 3.5K
15:09 60.15 60.15 60.15 60.14 8.6K
15:10 60.15 60.15 60.15 60.15 1.2K
15:11 60.15 60.15 60.14 60.15 6.8K
15:12 60.15 60.15 60.15 60.15 1.4K
15:13 60.15 60.15 60.15 60.15 4.3K
15:14 60.15 60.15 60.15 60.15 4.0K
15:15 60.15 60.15 60.15 60.15 3.2K
15:16 60.15 60.15 60.14 60.15 2.6K
15:17 60.15 60.15 60.14 60.15 1.4K
15:18 60.14 60.14 60.14 60.14 1.6K
15:19 60.15 60.15 60.15 60.15 6.4K
15:20 60.15 60.15 60.15 60.15 0.3K
15:21 60.15 60.15 60.14 60.14 17.2K
15:22 60.14 60.15 60.14 60.15 1.9K
15:23 60.15 60.15 60.14 60.14 2.7K
15:24 60.15 60.15 60.14 60.15 1.9K
15:25 60.15 60.15 60.14 60.15 3.8K
15:26 60.15 60.15 60.14 60.15 18.6K
15:27 60.16 60.16 60.16 60.16 2.7K
15:28 60.16 60.16 60.15 60.16 8.4K
15:29 60.16 60.16 60.16 60.16 7.9K
15:30 60.16 60.16 60.15 60.16 1.9K
15:31 60.16 60.16 60.15 60.16 2.2K
15:32 60.16 60.16 60.16 60.15 3.2K
15:33 60.16 60.16 60.15 60.16 9.7K
15:34 60.15 60.16 60.15 60.15 5.0K
15:35 60.15 60.16 60.15 60.15 17.1K
15:36 60.16 60.16 60.15 60.15 3.1K
15:37 60.16 60.16 60.15 60.16 2.8K
15:38 60.16 60.16 60.15 60.16 1.9K
15:39 60.16 60.16 60.16 60.15 4.0K
15:40 60.16 60.16 60.16 60.16 1.9K
15:41 60.16 60.16 60.16 60.16 1.6K
15:42 60.16 60.16 60.15 60.15 7.1K
15:43 60.15 60.16 60.15 60.15 3.2K
15:44 60.16 60.16 60.16 60.16 3.5K
15:45 60.16 60.17 60.16 60.17 9.9K
15:46 60.17 60.17 60.16 60.17 16.6K
15:47 60.16 60.17 60.16 60.17 6.8K
15:48 60.17 60.17 60.17 60.17 1.8K
15:49 60.17 60.17 60.16 60.16 0.5K
15:50 60.16 60.16 60.16 60.16 2.9K
15:51 60.16 60.17 60.16 60.17 2.5K
15:52 60.17 60.17 60.16 60.17 6.2K
15:53 60.17 60.17 60.16 60.16 2.9K
15:54 60.17 60.17 60.17 60.16 3.0K
15:55 60.17 60.17 60.16 60.16 2.1K
15:57 60.17 60.17 60.16 60.17 1.3K
15:58 60.17 60.17 60.17 60.17 6.6K
15:59 60.17 60.17 60.17 60.17 116.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available