VFITX - Vanguard Interm-Term Treasury Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201810.7810.7810.7810.7810.78-
Jul 19, 201810.8010.8010.8010.8010.80-
Jul 18, 201810.7810.7810.7810.7810.78-
Jul 17, 201810.7810.7810.7810.7810.78-
Jul 16, 201810.7910.7910.7910.7910.79-
Jul 13, 201810.8010.8010.8010.8010.80-
Jul 12, 201810.7910.7910.7910.7910.79-
Jul 11, 201810.7910.7910.7910.7910.79-
Jul 10, 201810.7810.7810.7810.7810.78-
Jul 09, 201810.7910.7910.7910.7910.79-
Jul 06, 201810.8110.8110.8110.8110.81-
Jul 05, 201810.8010.8010.8010.8010.80-
Jul 03, 201810.8010.8010.8010.8010.80-
Jul 02, 201810.7910.7910.7910.7910.79-
Jun 29, 201810.8010.8010.8010.8010.80-
Jun 29, 20180.021 Dividend
Jun 28, 201810.8110.8110.8110.8110.79-
Jun 27, 201810.8110.8110.8110.8110.79-
Jun 26, 201810.7910.7910.7910.7910.77-
Jun 25, 201810.7810.7810.7810.7810.76-
Jun 22, 201810.7710.7710.7710.7710.75-
Jun 21, 201810.7710.7710.7710.7710.75-
Jun 20, 201810.7610.7610.7610.7610.74-
Jun 19, 201810.7810.7810.7810.7810.76-
Jun 18, 201810.7610.7610.7610.7610.74-
Jun 15, 201810.7610.7610.7610.7610.74-
Jun 14, 201810.7510.7510.7510.7510.73-
Jun 13, 201810.7410.7410.7410.7410.72-
Jun 12, 201810.7510.7510.7510.7510.73-
Jun 11, 201810.7510.7510.7510.7510.73-
Jun 08, 201810.7610.7610.7610.7610.74-
Jun 07, 201810.7710.7710.7710.7710.75-
Jun 06, 201810.7510.7510.7510.7510.73-
Jun 05, 201810.7710.7710.7710.7710.75-
Jun 04, 201810.7510.7510.7510.7510.73-
Jun 01, 201810.7810.7810.7810.7810.76-
May 31, 201810.8110.8110.8110.8110.79-
May 31, 20180.021 Dividend
May 30, 201810.8210.8210.8210.8210.78-
May 29, 201810.8510.8510.8510.8510.81-
May 25, 201810.7710.7710.7710.7710.73-
May 24, 201810.7410.7410.7410.7410.70-
May 23, 201810.7310.7310.7310.7310.69-
May 22, 201810.7010.7010.7010.7010.66-
May 21, 201810.7010.7010.7010.7010.66-
May 18, 201810.7010.7010.7010.7010.66-
May 17, 201810.6710.6710.6710.6710.63-
May 16, 201810.6710.6710.6710.6710.63-
May 15, 201810.6910.6910.6910.6910.65-
May 14, 201810.7210.7210.7210.7210.68-
May 11, 201810.7410.7410.7410.7410.70-
May 10, 201810.7410.7410.7410.7410.70-
May 09, 201810.7310.7310.7310.7310.69-
May 08, 201810.7510.7510.7510.7510.71-
May 07, 201810.7610.7610.7610.7610.72-
May 04, 201810.7610.7610.7610.7610.72-
May 03, 201810.7610.7610.7610.7610.72-
May 02, 201810.7510.7510.7510.7510.71-
May 01, 201810.7410.7410.7410.7410.70-
Apr 30, 201810.7510.7510.7510.7510.71-
Apr 30, 20180.02 Dividend
Apr 27, 201810.7510.7510.7510.7510.69-
Apr 26, 201810.7410.7410.7410.7410.68-
Apr 25, 201810.7210.7210.7210.7210.66-
Apr 24, 201810.7410.7410.7410.7410.68-
Apr 23, 201810.7410.7410.7410.7410.68-
Apr 20, 201810.7510.7510.7510.7510.69-
Apr 19, 201810.7810.7810.7810.7810.72-
Apr 18, 201810.7910.7910.7910.7910.73-
Apr 17, 201810.8210.8210.8210.8210.76-
Apr 16, 201810.8210.8210.8210.8210.76-
Apr 13, 201810.8310.8310.8310.8310.77-
Apr 12, 201810.8210.8210.8210.8210.76-
Apr 11, 201810.8510.8510.8510.8510.79-
Apr 10, 201810.8510.8510.8510.8510.79-
Apr 09, 201810.8610.8610.8610.8610.80-
Apr 06, 201810.8610.8610.8610.8610.80-
Apr 05, 201810.8310.8310.8310.8310.77-
Apr 04, 201810.8510.8510.8510.8510.79-
Apr 03, 201810.8510.8510.8510.8510.79-
Apr 02, 201810.8810.8810.8810.8810.82-
Mar 29, 201810.8710.8710.8710.8710.81-
Mar 29, 20180.021 Dividend
Mar 28, 201810.8610.8610.8610.8610.78-
Mar 27, 201810.8710.8710.8710.8710.79-
Mar 26, 201810.8310.8310.8310.8310.75-
Mar 23, 201810.8510.8510.8510.8510.77-
Mar 22, 201810.8410.8410.8410.8410.76-
Mar 21, 201810.8110.8110.8110.8110.73-
Mar 20, 201810.8010.8010.8010.8010.72-
Mar 19, 201810.8210.8210.8210.8210.74-
Mar 16, 201810.8310.8310.8310.8310.75-
Mar 15, 201810.8410.8410.8410.8410.76-
Mar 14, 201810.8410.8410.8410.8410.76-
Mar 13, 201810.8310.8310.8310.8310.75-
Mar 12, 201810.8210.8210.8210.8210.74-
Mar 09, 201810.8110.8110.8110.8110.73-
Mar 08, 201810.8210.8210.8210.8210.74-
Mar 07, 201810.8110.8110.8110.8110.73-
Mar 06, 201810.8110.8110.8110.8110.73-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...