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

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20199.869.869.869.869.86-
Jun 13, 20199.869.869.869.869.86-
Jun 12, 20199.849.849.849.849.84-
Jun 11, 20199.839.839.839.839.83-
Jun 10, 20199.839.839.839.839.83-
Jun 07, 20199.859.859.859.859.85-
Jun 06, 20199.839.839.839.839.83-
Jun 05, 20199.849.849.849.849.84-
Jun 04, 20199.839.839.839.839.83-
Jun 03, 20199.849.849.849.849.84-
May 31, 20199.819.819.819.819.81-
May 31, 20190.027 Dividend
May 30, 20199.779.779.779.779.74-
May 29, 20199.769.769.769.769.73-
May 28, 20199.769.769.769.769.73-
May 24, 20199.749.749.749.749.71-
May 23, 20199.749.749.749.749.71-
May 22, 20199.719.719.719.719.68-
May 21, 20199.709.709.709.709.67-
May 20, 20199.719.719.719.719.68-
May 17, 20199.729.729.729.729.69-
May 16, 20199.729.729.729.729.69-
May 15, 20199.739.739.739.739.70-
May 14, 20199.719.719.719.719.68-
May 13, 20199.729.729.729.729.69-
May 10, 20199.699.699.699.699.66-
May 09, 20199.699.699.699.699.66-
May 08, 20199.689.689.689.689.65-
May 07, 20199.709.709.709.709.67-
May 06, 20199.689.689.689.689.65-
May 03, 20199.679.679.679.679.64-
May 02, 20199.669.669.669.669.63-
May 01, 20199.689.689.689.689.65-
Apr 30, 20199.699.699.699.699.66-
Apr 30, 20190.026 Dividend
Apr 29, 20199.679.679.679.679.62-
Apr 26, 20199.689.689.689.689.63-
Apr 25, 20199.679.679.679.679.62-
Apr 24, 20199.679.679.679.679.62-
Apr 23, 20199.659.659.659.659.60-
Apr 22, 20199.649.649.649.649.59-
Apr 18, 20199.659.659.659.659.60-
Apr 17, 20199.649.649.649.649.59-
Apr 16, 20199.649.649.649.649.59-
Apr 15, 20199.659.659.659.659.60-
Apr 12, 20199.659.659.659.659.60-
Apr 11, 20199.679.679.679.679.62-
Apr 10, 20199.689.689.689.689.63-
Apr 09, 20199.669.669.669.669.61-
Apr 08, 20199.659.659.659.659.60-
Apr 05, 20199.669.669.669.669.61-
Apr 04, 20199.659.659.659.659.60-
Apr 03, 20199.649.649.649.649.59-
Apr 02, 20199.669.669.669.669.61-
Apr 01, 20199.659.659.659.659.60-
Mar 29, 20199.689.689.689.689.63-
Mar 29, 20190.027 Dividend
Mar 28, 20199.709.709.709.709.62-
Mar 27, 20199.709.709.709.709.62-
Mar 26, 20199.699.699.699.699.61-
Mar 25, 20199.689.689.689.689.60-
Mar 22, 20199.669.669.669.669.58-
Mar 21, 20199.629.629.629.629.54-
Mar 20, 20199.629.629.629.629.54-
Mar 19, 20199.589.589.589.589.50-
Mar 18, 20199.589.589.589.589.50-
Mar 15, 20199.599.599.599.599.51-
Mar 14, 20199.579.579.579.579.49-
Mar 13, 20199.579.579.579.579.49-
Mar 12, 20199.579.579.579.579.49-
Mar 11, 20199.559.559.559.559.47-
Mar 08, 20199.569.569.569.569.48-
Mar 07, 20199.559.559.559.559.47-
Mar 06, 20199.539.539.539.539.45-
Mar 05, 20199.529.529.529.529.44-
Mar 04, 20199.529.529.529.529.44-
Mar 01, 20199.509.509.509.509.42-
Feb 28, 20199.529.529.529.529.44-
Feb 28, 20190.024 Dividend
Feb 27, 20199.539.539.539.539.43-
Feb 26, 20199.559.559.559.559.45-
Feb 25, 20199.539.539.539.539.43-
Feb 22, 20199.539.539.539.539.43-
Feb 21, 20199.529.529.529.529.42-
Feb 20, 20199.539.539.539.539.43-
Feb 19, 20199.539.539.539.539.43-
Feb 15, 20199.529.529.529.529.42-
Feb 14, 20199.529.529.529.529.42-
Feb 13, 20199.509.509.509.509.40-
Feb 12, 20199.519.519.519.519.41-
Feb 11, 20199.529.529.529.529.42-
Feb 08, 20199.539.539.539.539.43-
Feb 07, 20199.529.529.529.529.42-
Feb 06, 20199.519.519.519.519.41-
Feb 05, 20199.509.509.509.509.40-
Feb 04, 20199.489.489.489.489.38-
Feb 01, 20199.509.509.509.509.40-
Jan 31, 20199.529.529.529.529.42-
Jan 31, 20190.027 Dividend
Jan 30, 20199.489.489.489.489.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...