VFITX - Vanguard Intermediate-Term Treasury Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201911.1111.1111.1111.1111.11-
May 16, 201911.1111.1111.1111.1111.11-
May 15, 201911.1211.1211.1211.1211.12-
May 14, 201911.1011.1011.1011.1011.10-
May 13, 201911.1111.1111.1111.1111.11-
May 10, 201911.0611.0611.0611.0611.06-
May 09, 201911.0711.0711.0711.0711.07-
May 08, 201911.0511.0511.0511.0511.05-
May 07, 201911.0711.0711.0711.0711.07-
May 06, 201911.0411.0411.0411.0411.04-
May 03, 201911.0311.0311.0311.0311.03-
May 02, 201911.0211.0211.0211.0211.02-
May 01, 201911.0411.0411.0411.0411.04-
Apr 30, 201911.0511.0511.0511.0511.05-
Apr 30, 20190.025 Dividend
Apr 29, 201911.0311.0311.0311.0311.01-
Apr 26, 201911.0511.0511.0511.0511.02-
Apr 25, 201911.0311.0311.0311.0311.01-
Apr 24, 201911.0411.0411.0411.0411.01-
Apr 23, 201911.0111.0111.0111.0110.99-
Apr 22, 201910.9910.9910.9910.9910.97-
Apr 18, 201911.0011.0011.0011.0010.98-
Apr 17, 201910.9810.9810.9810.9810.96-
Apr 16, 201910.9810.9810.9810.9810.96-
Apr 15, 201911.0111.0111.0111.0110.99-
Apr 12, 201911.0011.0011.0011.0010.98-
Apr 11, 201911.0411.0411.0411.0411.01-
Apr 10, 201911.0611.0611.0611.0611.03-
Apr 09, 201911.0411.0411.0411.0411.01-
Apr 08, 201911.0311.0311.0311.0311.01-
Apr 05, 201911.0411.0411.0411.0411.01-
Apr 04, 201911.0411.0411.0411.0411.01-
Apr 03, 201911.0311.0311.0311.0311.01-
Apr 02, 201911.0511.0511.0511.0511.02-
Apr 01, 201911.0411.0411.0411.0411.01-
Mar 29, 201911.0811.0811.0811.0811.05-
Mar 29, 20190.024 Dividend
Mar 28, 201911.1011.1011.1011.1011.05-
Mar 27, 201911.1111.1111.1111.1111.06-
Mar 26, 201911.0911.0911.0911.0911.04-
Mar 25, 201911.0911.0911.0911.0911.04-
Mar 22, 201911.0711.0711.0711.0711.02-
Mar 21, 201911.0211.0211.0211.0210.97-
Mar 20, 201911.0211.0211.0211.0210.97-
Mar 19, 201910.9710.9710.9710.9710.92-
Mar 18, 201910.9810.9810.9810.9810.93-
Mar 15, 201910.9910.9910.9910.9910.94-
Mar 14, 201910.9710.9710.9710.9710.92-
Mar 13, 201910.9710.9710.9710.9710.92-
Mar 12, 201910.9810.9810.9810.9810.93-
Mar 11, 201910.9610.9610.9610.9610.91-
Mar 08, 201910.9610.9610.9610.9610.91-
Mar 07, 201910.9510.9510.9510.9510.90-
Mar 06, 201910.9310.9310.9310.9310.88-
Mar 05, 201910.9110.9110.9110.9110.86-
Mar 04, 201910.9110.9110.9110.9110.86-
Mar 01, 201910.8910.8910.8910.8910.84-
Feb 28, 201910.9110.9110.9110.9110.86-
Feb 28, 20190.021 Dividend
Feb 27, 201910.9310.9310.9310.9310.86-
Feb 26, 201910.9510.9510.9510.9510.88-
Feb 25, 201910.9410.9410.9410.9410.87-
Feb 22, 201910.9410.9410.9410.9410.87-
Feb 21, 201910.9210.9210.9210.9210.85-
Feb 20, 201910.9410.9410.9410.9410.87-
Feb 19, 201910.9510.9510.9510.9510.88-
Feb 15, 201910.9310.9310.9310.9310.86-
Feb 14, 201910.9410.9410.9410.9410.87-
Feb 13, 201910.9110.9110.9110.9110.84-
Feb 12, 201910.9310.9310.9310.9310.86-
Feb 11, 201910.9410.9410.9410.9410.87-
Feb 08, 201910.9510.9510.9510.9510.88-
Feb 07, 201910.9410.9410.9410.9410.87-
Feb 06, 201910.9210.9210.9210.9210.85-
Feb 05, 201910.9210.9210.9210.9210.85-
Feb 04, 201910.9010.9010.9010.9010.83-
Feb 01, 201910.9210.9210.9210.9210.85-
Jan 31, 201910.9610.9610.9610.9610.89-
Jan 31, 20190.024 Dividend
Jan 30, 201910.9310.9310.9310.9310.84-
Jan 29, 201910.9010.9010.9010.9010.81-
Jan 28, 201910.8810.8810.8810.8810.79-
Jan 25, 201910.8810.8810.8810.8810.79-
Jan 24, 201910.9010.9010.9010.9010.81-
Jan 23, 201910.8810.8810.8810.8810.79-
Jan 22, 201910.8810.8810.8810.8810.79-
Jan 18, 201910.8610.8610.8610.8610.77-
Jan 17, 201910.8810.8810.8810.8810.79-
Jan 16, 201910.9010.9010.9010.9010.81-
Jan 15, 201910.9010.9010.9010.9010.81-
Jan 14, 201910.9110.9110.9110.9110.82-
Jan 11, 201910.9110.9110.9110.9110.82-
Jan 10, 201910.8910.8910.8910.8910.80-
Jan 09, 201910.9010.9010.9010.9010.81-
Jan 08, 201910.8910.8910.8910.8910.80-
Jan 07, 201910.9110.9110.9110.9110.82-
Jan 04, 201910.9310.9310.9310.9310.84-
Jan 03, 201911.0011.0011.0011.0010.91-
Jan 02, 201910.9310.9310.9310.9310.84-
Dec 31, 201810.9210.9210.9210.9210.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...