VFITX - Vanguard Interm-Term Treasury Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201810.7810.7810.7810.7810.78-
Feb 20, 201810.8110.8110.8110.8110.81-
Feb 16, 201810.8110.8110.8110.8110.81-
Feb 15, 201810.8010.8010.8010.8010.80-
Feb 14, 201810.8010.8010.8010.8010.80-
Feb 13, 201810.8510.8510.8510.8510.85-
Feb 12, 201810.8410.8410.8410.8410.84-
Feb 09, 201810.8510.8510.8510.8510.85-
Feb 08, 201810.8510.8510.8510.8510.85-
Feb 07, 201810.8410.8410.8410.8410.84-
Feb 06, 201810.8610.8610.8610.8610.86-
Feb 05, 201810.9010.9010.9010.9010.90-
Feb 02, 201810.8310.8310.8310.8310.83-
Feb 01, 201810.8510.8510.8510.8510.85-
Jan 31, 201810.8810.8810.8810.8810.88-
Jan 31, 20180.018 Dividend
Jan 30, 201810.8910.8910.8910.8910.87-
Jan 29, 201810.9010.9010.9010.9010.88-
Jan 26, 201810.9210.9210.9210.9210.90-
Jan 25, 201810.9510.9510.9510.9510.93-
Jan 24, 201810.9310.9310.9310.9310.91-
Jan 23, 201810.9510.9510.9510.9510.93-
Jan 22, 201810.9310.9310.9310.9310.91-
Jan 19, 201810.9310.9310.9310.9310.91-
Jan 18, 201810.9510.9510.9510.9510.93-
Jan 17, 201810.9710.9710.9710.9710.95-
Jan 16, 201810.9910.9910.9910.9910.97-
Jan 12, 201810.9910.9910.9910.9910.97-
Jan 11, 201811.0011.0011.0011.0010.98-
Jan 10, 201811.0011.0011.0011.0010.98-
Jan 09, 201811.0011.0011.0011.0010.98-
Jan 08, 201811.0211.0211.0211.0211.00-
Jan 05, 201811.0311.0311.0311.0311.01-
Jan 04, 201811.0411.0411.0411.0411.02-
Jan 03, 201811.0511.0511.0511.0511.03-
Jan 02, 201811.0411.0411.0411.0411.02-
Dec 29, 201711.0711.0711.0711.0711.05-
Dec 29, 20170.018 Dividend
Dec 28, 201711.0511.0511.0511.0511.01-
Dec 27, 201711.0711.0711.0711.0711.03-
Dec 26, 201711.0411.0411.0411.0411.00-
Dec 22, 201711.0311.0311.0311.0310.99-
Dec 21, 201711.0311.0311.0311.0310.99-
Dec 20, 201711.0311.0311.0311.0310.99-
Dec 19, 201711.0511.0511.0511.0511.01-
Dec 18, 201711.0811.0811.0811.0811.04-
Dec 15, 201711.0911.0911.0911.0911.05-
Dec 14, 201711.1011.1011.1011.1011.06-
Dec 13, 201711.1111.1111.1111.1111.07-
Dec 12, 201711.0811.0811.0811.0811.04-
Dec 11, 201711.0811.0811.0811.0811.04-
Dec 08, 201711.0911.0911.0911.0911.05-
Dec 07, 201711.1011.1011.1011.1011.06-
Dec 06, 201711.1111.1111.1111.1111.07-
Dec 05, 201711.0911.0911.0911.0911.05-
Dec 04, 201711.0911.0911.0911.0911.05-
Dec 01, 201711.1011.1011.1011.1011.06-
Nov 30, 201711.0811.0811.0811.0811.04-
Nov 30, 20170.017 Dividend
Nov 29, 201711.1111.1111.1111.1111.06-
Nov 28, 201711.1311.1311.1311.1311.08-
Nov 27, 201711.1311.1311.1311.1311.08-
Nov 24, 201711.1211.1211.1211.1211.07-
Nov 22, 201711.1311.1311.1311.1311.08-
Nov 21, 201711.1011.1011.1011.1011.05-
Nov 20, 201711.1111.1111.1111.1111.06-
Nov 17, 201711.1311.1311.1311.1311.08-
Nov 16, 201711.1211.1211.1211.1211.07-
Nov 15, 201711.1411.1411.1411.1411.09-
Nov 14, 201711.1211.1211.1211.1211.07-
Nov 13, 201711.1111.1111.1111.1111.06-
Nov 10, 201711.1211.1211.1211.1211.07-
Nov 09, 201711.1511.1511.1511.1511.10-
Nov 08, 201711.1511.1511.1511.1511.10-
Nov 07, 201711.1611.1611.1611.1611.11-
Nov 06, 201711.1611.1611.1611.1611.11-
Nov 03, 201711.1611.1611.1611.1611.11-
Nov 02, 201711.1511.1511.1511.1511.10-
Nov 01, 201711.1411.1411.1411.1411.09-
Oct 31, 201711.1411.1411.1411.1411.09-
Oct 31, 20170.017 Dividend
Oct 30, 201711.1511.1511.1511.1511.08-
Oct 27, 201711.1311.1311.1311.1311.06-
Oct 26, 201711.1011.1011.1011.1011.03-
Oct 25, 201711.1211.1211.1211.1211.05-
Oct 24, 201711.1211.1211.1211.1211.05-
Oct 23, 201711.1511.1511.1511.1511.08-
Oct 20, 201711.1311.1311.1311.1311.06-
Oct 19, 201711.1711.1711.1711.1711.10-
Oct 18, 201711.1611.1611.1611.1611.09-
Oct 17, 201711.1711.1711.1711.1711.10-
Oct 16, 201711.1811.1811.1811.1811.11-
Oct 13, 201711.2011.2011.2011.2011.13-
Oct 12, 201711.1811.1811.1811.1811.11-
Oct 11, 201711.1711.1711.1711.1711.10-
Oct 10, 201711.1711.1711.1711.1711.10-
Oct 09, 201711.1711.1711.1711.1711.10-
Oct 06, 201711.1611.1611.1611.1611.09-
Oct 05, 201711.1711.1711.1711.1711.10-
Oct 04, 201711.1811.1811.1811.1811.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...