VFITX - Vanguard Intermediate-Term Treasury Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202011.3911.3911.3911.3911.39-
Jan 16, 202011.4011.4011.4011.4011.40-
Jan 15, 202011.4111.4111.4111.4111.41-
Jan 14, 202011.3911.3911.3911.3911.39-
Jan 13, 202011.3811.3811.3811.3811.38-
Jan 10, 202011.3911.3911.3911.3911.39-
Jan 09, 202011.3811.3811.3811.3811.38-
Jan 08, 202011.3811.3811.3811.3811.38-
Jan 07, 202011.3911.3911.3911.3911.39-
Jan 06, 202011.4011.4011.4011.4011.40-
Jan 03, 202011.4111.4111.4111.4111.41-
Jan 02, 202011.3611.3611.3611.3611.36-
Dec 31, 201911.3411.3411.3411.3411.34-
Dec 31, 20190.018 Dividend
Dec 30, 201911.3611.3611.3611.3611.34-
Dec 27, 201911.3611.3611.3611.3611.34-
Dec 26, 201911.3411.3411.3411.3411.32-
Dec 24, 201911.3311.3311.3311.3311.31-
Dec 23, 201911.3211.3211.3211.3211.30-
Dec 20, 201911.3311.3311.3311.3311.31-
Dec 19, 201911.3311.3311.3311.3311.31-
Dec 18, 201911.3311.3311.3311.3311.31-
Dec 17, 201911.3411.3411.3411.3411.32-
Dec 16, 201911.3411.3411.3411.3411.32-
Dec 13, 201911.3811.3811.3811.3811.36-
Dec 12, 201911.3311.3311.3311.3311.31-
Dec 11, 201911.3911.3911.3911.3911.37-
Dec 10, 201911.3611.3611.3611.3611.34-
Dec 09, 201911.3711.3711.3711.3711.35-
Dec 06, 201911.3711.3711.3711.3711.35-
Dec 05, 201911.3911.3911.3911.3911.37-
Dec 04, 201911.4111.4111.4111.4111.39-
Dec 03, 201911.4411.4411.4411.4411.42-
Dec 02, 201911.3811.3811.3811.3811.36-
Nov 29, 201911.4011.4011.4011.4011.38-
Nov 29, 20190.018 Dividend
Nov 27, 201911.4011.4011.4011.4011.36-
Nov 26, 201911.4211.4211.4211.4211.38-
Nov 25, 201911.4111.4111.4111.4111.37-
Nov 22, 201911.4111.4111.4111.4111.37-
Nov 21, 201911.4111.4111.4111.4111.37-
Nov 20, 201911.4311.4311.4311.4311.39-
Nov 19, 201911.4011.4011.4011.4011.36-
Nov 18, 201911.3911.3911.3911.3911.35-
Nov 15, 201911.3811.3811.3811.3811.34-
Nov 14, 201911.3911.3911.3911.3911.35-
Nov 13, 201911.3511.3511.3511.3511.31-
Nov 12, 201911.3311.3311.3311.3311.29-
Nov 11, 201911.3211.3211.3211.3211.28-
Nov 08, 201911.3211.3211.3211.3211.28-
Nov 07, 201911.3311.3311.3311.3311.29-
Nov 06, 201911.3911.3911.3911.3911.35-
Nov 05, 201911.3711.3711.3711.3711.33-
Nov 04, 201911.4111.4111.4111.4111.37-
Nov 01, 201911.4511.4511.4511.4511.41-
Oct 31, 201911.4611.4611.4611.4611.42-
Oct 31, 20190.019 Dividend
Oct 30, 201911.4111.4111.4111.4111.35-
Oct 29, 201911.3811.3811.3811.3811.33-
Oct 28, 201911.3811.3811.3811.3811.33-
Oct 25, 201911.4011.4011.4011.4011.35-
Oct 24, 201911.4211.4211.4211.4211.36-
Oct 23, 201911.4211.4211.4211.4211.36-
Oct 22, 201911.4211.4211.4211.4211.36-
Oct 21, 201911.4111.4111.4111.4111.35-
Oct 18, 201911.4411.4411.4411.4411.38-
Oct 17, 201911.4311.4311.4311.4311.37-
Oct 16, 201911.4311.4311.4311.4311.37-
Oct 15, 201911.4111.4111.4111.4111.35-
Oct 14, 201911.4511.4511.4511.4511.39-
Oct 11, 201911.4311.4311.4311.4311.37-
Oct 10, 201911.4911.4911.4911.4911.43-
Oct 09, 201911.5411.5411.5411.5411.48-
Oct 08, 201911.5611.5611.5611.5611.50-
Oct 07, 201911.5411.5411.5411.5411.48-
Oct 04, 201911.5711.5711.5711.5711.51-
Oct 03, 201911.5711.5711.5711.5711.51-
Oct 02, 201911.5211.5211.5211.5211.46-
Oct 01, 201911.4911.4911.4911.4911.43-
Sep 30, 201911.4611.4611.4611.4611.40-
Sep 30, 20190.02 Dividend
Sep 27, 201911.4511.4511.4511.4511.37-
Sep 26, 201911.4411.4411.4411.4411.36-
Sep 25, 201911.4211.4211.4211.4211.35-
Sep 24, 201911.4811.4811.4811.4811.40-
Sep 23, 201911.4411.4411.4411.4411.36-
Sep 20, 201911.4211.4211.4211.4211.35-
Sep 19, 201911.3811.3811.3811.3811.31-
Sep 18, 201911.3811.3811.3811.3811.31-
Sep 17, 201911.3811.3811.3811.3811.31-
Sep 16, 201911.3711.3711.3711.3711.30-
Sep 13, 201911.3311.3311.3311.3311.26-
Sep 12, 201911.4011.4011.4011.4011.33-
Sep 11, 201911.4211.4211.4211.4211.35-
Sep 10, 201911.4311.4311.4311.4311.36-
Sep 09, 201911.4911.4911.4911.4911.41-
Sep 06, 201911.5311.5311.5311.5311.45-
Sep 05, 201911.5311.5311.5311.5311.45-
Sep 04, 201911.6011.6011.6011.6011.52-
Sep 03, 201911.5811.5811.5811.5811.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...