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

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201910.0410.0410.0410.0410.04-
Sep 19, 201910.0110.0110.0110.0110.01-
Sep 18, 201910.0010.0010.0010.0010.00-
Sep 17, 201910.0010.0010.0010.0010.00-
Sep 16, 20199.989.989.989.989.98-
Sep 13, 20199.969.969.969.969.96-
Sep 12, 201910.0110.0110.0110.0110.01-
Sep 11, 201910.0310.0310.0310.0310.03-
Sep 10, 201910.0410.0410.0410.0410.04-
Sep 09, 201910.0910.0910.0910.0910.09-
Sep 06, 201910.1210.1210.1210.1210.12-
Sep 05, 201910.1210.1210.1210.1210.12-
Sep 04, 201910.1710.1710.1710.1710.17-
Sep 03, 201910.1510.1510.1510.1510.15-
Aug 30, 201910.1410.1410.1410.1410.14-
Aug 30, 20190.025 Dividend
Aug 29, 201910.1410.1410.1410.1410.12-
Aug 28, 201910.1510.1510.1510.1510.12-
Aug 27, 201910.1510.1510.1510.1510.12-
Aug 26, 201910.1310.1310.1310.1310.11-
Aug 23, 201910.1310.1310.1310.1310.11-
Aug 22, 201910.1010.1010.1010.1010.08-
Aug 21, 201910.1010.1010.1010.1010.08-
Aug 20, 201910.1110.1110.1110.1110.09-
Aug 19, 201910.0910.0910.0910.0910.07-
Aug 16, 201910.1110.1110.1110.1110.09-
Aug 15, 201910.1210.1210.1210.1210.10-
Aug 14, 201910.0810.0810.0810.0810.06-
Aug 13, 201910.0510.0510.0510.0510.03-
Aug 12, 201910.0810.0810.0810.0810.06-
Aug 09, 201910.0510.0510.0510.0510.03-
Aug 08, 201910.0610.0610.0610.0610.04-
Aug 07, 201910.0610.0610.0610.0610.04-
Aug 06, 201910.0710.0710.0710.0710.05-
Aug 05, 201910.0610.0610.0610.0610.04-
Aug 02, 201910.0210.0210.0210.0210.00-
Aug 01, 201910.0110.0110.0110.019.99-
Jul 31, 20199.949.949.949.949.92-
Jul 31, 20190.026 Dividend
Jul 30, 20199.939.939.939.939.88-
Jul 29, 20199.949.949.949.949.89-
Jul 26, 20199.939.939.939.939.88-
Jul 25, 20199.939.939.939.939.88-
Jul 24, 20199.949.949.949.949.89-
Jul 23, 20199.949.949.949.949.89-
Jul 22, 20199.949.949.949.949.89-
Jul 19, 20199.949.949.949.949.89-
Jul 18, 20199.959.959.959.959.90-
Jul 17, 20199.939.939.939.939.88-
Jul 16, 20199.909.909.909.909.85-
Jul 15, 20199.919.919.919.919.86-
Jul 12, 20199.909.909.909.909.85-
Jul 11, 20199.909.909.909.909.85-
Jul 10, 20199.929.929.929.929.87-
Jul 09, 20199.919.919.919.919.86-
Jul 08, 20199.929.929.929.929.87-
Jul 05, 20199.939.939.939.939.88-
Jul 03, 20199.989.989.989.989.93-
Jul 02, 20199.979.979.979.979.92-
Jul 01, 20199.949.949.949.949.89-
Jun 28, 20199.959.959.959.959.90-
Jun 28, 20190.026 Dividend
Jun 27, 20199.949.949.949.949.86-
Jun 26, 20199.929.929.929.929.84-
Jun 25, 20199.959.959.959.959.87-
Jun 24, 20199.949.949.949.949.86-
Jun 21, 20199.919.919.919.919.83-
Jun 20, 20199.939.939.939.939.85-
Jun 19, 20199.909.909.909.909.82-
Jun 18, 20199.889.889.889.889.80-
Jun 17, 20199.869.869.869.869.78-
Jun 14, 20199.869.869.869.869.78-
Jun 13, 20199.869.869.869.869.78-
Jun 12, 20199.849.849.849.849.76-
Jun 11, 20199.839.839.839.839.75-
Jun 10, 20199.839.839.839.839.75-
Jun 07, 20199.859.859.859.859.77-
Jun 06, 20199.839.839.839.839.75-
Jun 05, 20199.849.849.849.849.76-
Jun 04, 20199.839.839.839.839.75-
Jun 03, 20199.849.849.849.849.76-
May 31, 20199.819.819.819.819.73-
May 31, 20190.027 Dividend
May 30, 20199.779.779.779.779.67-
May 29, 20199.769.769.769.769.66-
May 28, 20199.769.769.769.769.66-
May 24, 20199.749.749.749.749.64-
May 23, 20199.749.749.749.749.64-
May 22, 20199.719.719.719.719.61-
May 21, 20199.709.709.709.709.60-
May 20, 20199.719.719.719.719.61-
May 17, 20199.729.729.729.729.62-
May 16, 20199.729.729.729.729.62-
May 15, 20199.739.739.739.739.63-
May 14, 20199.719.719.719.719.61-
May 13, 20199.729.729.729.729.62-
May 10, 20199.699.699.699.699.59-
May 09, 20199.699.699.699.699.59-
May 08, 20199.689.689.689.689.58-
May 07, 20199.709.709.709.709.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...