VFITX - Vanguard Interm-Term Treasury Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201810.8010.8010.8010.8010.80-
Dec 13, 201810.7810.7810.7810.7810.78-
Dec 12, 201810.7810.7810.7810.7810.78-
Dec 11, 201810.7910.7910.7910.7910.79-
Dec 10, 201810.8110.8110.8110.8110.81-
Dec 07, 201810.8110.8110.8110.8110.81-
Dec 06, 201810.7910.7910.7910.7910.79-
Dec 04, 201810.7710.7710.7710.7710.77-
Dec 03, 201810.7510.7510.7510.7510.75-
Nov 30, 201810.7410.7410.7410.7410.74-
Nov 30, 20180.023 Dividend
Nov 29, 201810.7310.7310.7310.7310.71-
Nov 28, 201810.7110.7110.7110.7110.69-
Nov 27, 201810.7110.7110.7110.7110.69-
Nov 26, 201810.7010.7010.7010.7010.68-
Nov 23, 201810.7110.7110.7110.7110.69-
Nov 21, 201810.7110.7110.7110.7110.69-
Nov 20, 201810.7110.7110.7110.7110.69-
Nov 19, 201810.7210.7210.7210.7210.70-
Nov 16, 201810.7110.7110.7110.7110.69-
Nov 15, 201810.6810.6810.6810.6810.66-
Nov 14, 201810.6810.6810.6810.6810.66-
Nov 13, 201810.6610.6610.6610.6610.64-
Nov 12, 201810.6510.6510.6510.6510.63-
Nov 09, 201810.6310.6310.6310.6310.61-
Nov 08, 201810.6010.6010.6010.6010.58-
Nov 07, 201810.6210.6210.6210.6210.60-
Nov 06, 201810.6210.6210.6210.6210.60-
Nov 05, 201810.6310.6310.6310.6310.61-
Nov 02, 201810.6310.6310.6310.6310.61-
Nov 01, 201810.6710.6710.6710.6710.65-
Oct 31, 201810.6610.6610.6610.6610.64-
Oct 31, 20180.023 Dividend
Oct 30, 201810.6810.6810.6810.6810.63-
Oct 29, 201810.7010.7010.7010.7010.65-
Oct 26, 201810.7010.7010.7010.7010.65-
Oct 25, 201810.6610.6610.6610.6610.61-
Oct 24, 201810.6910.6910.6910.6910.64-
Oct 23, 201810.6510.6510.6510.6510.60-
Oct 22, 201810.6310.6310.6310.6310.58-
Oct 19, 201810.6310.6310.6310.6310.58-
Oct 18, 201810.6410.6410.6410.6410.59-
Oct 17, 201810.6210.6210.6210.6210.57-
Oct 16, 201810.6410.6410.6410.6410.59-
Oct 15, 201810.6510.6510.6510.6510.60-
Oct 12, 201810.6410.6410.6410.6410.59-
Oct 11, 201810.6510.6510.6510.6510.60-
Oct 10, 201810.6310.6310.6310.6310.58-
Oct 09, 201810.6210.6210.6210.6210.57-
Oct 08, 201810.6110.6110.6110.6110.56-
Oct 05, 201810.6110.6110.6110.6110.56-
Oct 04, 201810.6310.6310.6310.6310.58-
Oct 03, 201810.6510.6510.6510.6510.60-
Oct 02, 201810.7010.7010.7010.7010.65-
Oct 01, 201810.6810.6810.6810.6810.63-
Sep 28, 201810.6910.6910.6910.6910.64-
Sep 28, 20180.022 Dividend
Sep 27, 201810.6910.6910.6910.6910.62-
Sep 26, 201810.6910.6910.6910.6910.62-
Sep 25, 201810.6710.6710.6710.6710.60-
Sep 24, 201810.6810.6810.6810.6810.61-
Sep 21, 201810.6910.6910.6910.6910.62-
Sep 20, 201810.6810.6810.6810.6810.61-
Sep 19, 201810.6810.6810.6810.6810.61-
Sep 18, 201810.7010.7010.7010.7010.63-
Sep 17, 201810.7210.7210.7210.7210.65-
Sep 14, 201810.7210.7210.7210.7210.65-
Sep 13, 201810.7310.7310.7310.7310.66-
Sep 12, 201810.7410.7410.7410.7410.67-
Sep 11, 201810.7310.7310.7310.7310.66-
Sep 10, 201810.7610.7610.7610.7610.69-
Sep 07, 201810.7610.7610.7610.7610.69-
Sep 06, 201810.7910.7910.7910.7910.72-
Sep 05, 201810.7810.7810.7810.7810.71-
Sep 04, 201810.7810.7810.7810.7810.71-
Aug 31, 201810.8010.8010.8010.8010.73-
Aug 31, 20180.023 Dividend
Aug 30, 201810.7910.7910.7910.7910.70-
Aug 29, 201810.7810.7810.7810.7810.69-
Aug 28, 201810.7810.7810.7810.7810.69-
Aug 27, 201810.8010.8010.8010.8010.71-
Aug 24, 201810.8210.8210.8210.8210.73-
Aug 23, 201810.8210.8210.8210.8210.73-
Aug 22, 201810.8210.8210.8210.8210.73-
Aug 21, 201810.8110.8110.8110.8110.72-
Aug 20, 201810.8210.8210.8210.8210.73-
Aug 17, 201810.8010.8010.8010.8010.71-
Aug 16, 201810.8010.8010.8010.8010.71-
Aug 15, 201810.8010.8010.8010.8010.71-
Aug 14, 201810.7810.7810.7810.7810.69-
Aug 13, 201810.7910.7910.7910.7910.70-
Aug 10, 201810.7910.7910.7910.7910.70-
Aug 09, 201810.7610.7610.7610.7610.67-
Aug 08, 201810.7410.7410.7410.7410.65-
Aug 07, 201810.7410.7410.7410.7410.65-
Aug 06, 201810.7610.7610.7610.7610.67-
Aug 03, 201810.7510.7510.7510.7510.66-
Aug 02, 201810.7310.7310.7310.7310.64-
Aug 01, 201810.7210.7210.7210.7210.63-
Jul 31, 201810.7410.7410.7410.7410.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...