VFICX - Vanguard Intermediate-Term Investment-Grade Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202010.5410.5410.5410.5410.54-
Jul 01, 202010.5210.5210.5210.5210.52-
Jun 30, 202010.5210.5210.5210.5210.52-
Jun 29, 202010.5210.5210.5210.5210.52-
Jun 26, 202010.5110.5110.5110.5110.51-
Jun 25, 202010.5010.5010.5010.5010.50-
Jun 24, 202010.5110.5110.5110.5110.51-
Jun 23, 202010.5110.5110.5110.5110.51-
Jun 22, 202010.5110.5110.5110.5110.51-
Jun 19, 202010.5210.5210.5210.5210.52-
Jun 18, 202010.5110.5110.5110.5110.51-
Jun 17, 202010.5010.5010.5010.5010.50-
Jun 16, 202010.4910.4910.4910.4910.49-
Jun 15, 202010.4410.4410.4410.4410.44-
Jun 12, 202010.4410.4410.4410.4410.44-
Jun 11, 202010.4610.4610.4610.4610.46-
Jun 10, 202010.4810.4810.4810.4810.48-
Jun 09, 202010.4410.4410.4410.4410.44-
Jun 08, 202010.4310.4310.4310.4310.43-
Jun 05, 202010.4110.4110.4110.4110.41-
Jun 04, 202010.3910.3910.3910.3910.39-
Jun 03, 202010.4010.4010.4010.4010.40-
Jun 02, 202010.4010.4010.4010.4010.40-
Jun 01, 202010.3910.3910.3910.3910.39-
May 29, 202010.3810.3810.3810.3810.38-
May 29, 20200.023 Dividend
May 28, 202010.3510.3510.3510.3510.33-
May 27, 202010.3410.3410.3410.3410.32-
May 26, 202010.3210.3210.3210.3210.30-
May 22, 202010.3110.3110.3110.3110.29-
May 21, 202010.3010.3010.3010.3010.28-
May 20, 202010.2810.2810.2810.2810.26-
May 19, 202010.2410.2410.2410.2410.22-
May 18, 202010.2110.2110.2110.2110.19-
May 15, 202010.2010.2010.2010.2010.18-
May 14, 202010.2010.2010.2010.2010.18-
May 13, 202010.2010.2010.2010.2010.18-
May 12, 202010.1810.1810.1810.1810.16-
May 11, 202010.1710.1710.1710.1710.15-
May 08, 202010.1910.1910.1910.1910.17-
May 07, 202010.2010.2010.2010.2010.18-
May 06, 202010.1710.1710.1710.1710.15-
May 05, 202010.1910.1910.1910.1910.17-
May 04, 202010.1810.1810.1810.1810.16-
May 01, 202010.1910.1910.1910.1910.17-
Apr 30, 202010.1910.1910.1910.1910.17-
Apr 30, 20200.023 Dividend
Apr 29, 202010.1910.1910.1910.1910.14-
Apr 28, 202010.1710.1710.1710.1710.12-
Apr 27, 202010.1410.1410.1410.1410.09-
Apr 24, 202010.1610.1610.1610.1610.11-
Apr 23, 202010.1610.1610.1610.1610.11-
Apr 22, 202010.1510.1510.1510.1510.10-
Apr 21, 202010.1610.1610.1610.1610.11-
Apr 20, 202010.1710.1710.1710.1710.12-
Apr 17, 202010.1610.1610.1610.1610.11-
Apr 16, 202010.1710.1710.1710.1710.12-
Apr 15, 202010.1710.1710.1710.1710.12-
Apr 14, 202010.1410.1410.1410.1410.09-
Apr 13, 202010.0810.0810.0810.0810.03-
Apr 09, 202010.0010.0010.0010.009.96-
Apr 08, 20209.889.889.889.889.84-
Apr 07, 20209.859.859.859.859.81-
Apr 06, 20209.849.849.849.849.80-
Apr 03, 20209.849.849.849.849.80-
Apr 02, 20209.859.859.859.859.81-
Apr 01, 20209.859.859.859.859.81-
Mar 31, 20209.879.879.879.879.83-
Mar 31, 20200.086 Dividend
Mar 30, 20209.869.869.869.869.73-
Mar 27, 20209.809.809.809.809.67-
Mar 26, 20209.709.709.709.709.57-
Mar 25, 20209.599.599.599.599.46-
Mar 24, 20209.519.519.519.519.38-
Mar 23, 20209.539.539.539.539.40-
Mar 20, 20209.529.529.529.529.39-
Mar 19, 20209.529.529.529.529.39-
Mar 18, 20209.689.689.689.689.55-
Mar 17, 20209.879.879.879.879.74-
Mar 16, 202010.0510.0510.0510.059.92-
Mar 13, 202010.0610.0610.0610.069.93-
Mar 12, 202010.1110.1110.1110.119.98-
Mar 11, 202010.2410.2410.2410.2410.11-
Mar 10, 202010.3010.3010.3010.3010.16-
Mar 09, 202010.3910.3910.3910.3910.25-
Mar 06, 202010.4710.4710.4710.4710.33-
Mar 05, 202010.4610.4610.4610.4610.32-
Mar 04, 202010.4310.4310.4310.4310.29-
Mar 03, 202010.4210.4210.4210.4210.28-
Mar 02, 202010.3410.3410.3410.3410.20-
Feb 28, 202010.3510.3510.3510.3510.21-
Feb 28, 20200.022 Dividend
Feb 27, 202010.3110.3110.3110.3110.15-
Feb 26, 202010.3010.3010.3010.3010.14-
Feb 25, 202010.3110.3110.3110.3110.15-
Feb 24, 202010.2910.2910.2910.2910.13-
Feb 21, 202010.2610.2610.2610.2610.10-
Feb 20, 202010.2410.2410.2410.2410.08-
Feb 19, 202010.2210.2210.2210.2210.06-
Feb 18, 202010.2210.2210.2210.2210.06-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...