VFITX - Vanguard Intermediate-Term Treasury Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201911.4411.4411.4411.4411.44-
Sep 20, 201911.4211.4211.4211.4211.42-
Sep 19, 201911.3811.3811.3811.3811.38-
Sep 18, 201911.3811.3811.3811.3811.38-
Sep 17, 201911.3811.3811.3811.3811.38-
Sep 16, 201911.3711.3711.3711.3711.37-
Sep 13, 201911.3311.3311.3311.3311.33-
Sep 12, 201911.4011.4011.4011.4011.40-
Sep 11, 201911.4211.4211.4211.4211.42-
Sep 10, 201911.4311.4311.4311.4311.43-
Sep 09, 201911.4911.4911.4911.4911.49-
Sep 06, 201911.5311.5311.5311.5311.53-
Sep 05, 201911.5311.5311.5311.5311.53-
Sep 04, 201911.6011.6011.6011.6011.60-
Sep 03, 201911.5811.5811.5811.5811.58-
Aug 30, 201911.5611.5611.5611.5611.56-
Aug 30, 20190.02 Dividend
Aug 29, 201911.5611.5611.5611.5611.54-
Aug 28, 201911.5811.5811.5811.5811.56-
Aug 27, 201911.5711.5711.5711.5711.55-
Aug 26, 201911.5411.5411.5411.5411.52-
Aug 23, 201911.5511.5511.5511.5511.53-
Aug 22, 201911.5011.5011.5011.5011.48-
Aug 21, 201911.5211.5211.5211.5211.50-
Aug 20, 201911.5411.5411.5411.5411.52-
Aug 19, 201911.5111.5111.5111.5111.49-
Aug 16, 201911.5511.5511.5511.5511.53-
Aug 15, 201911.5611.5611.5611.5611.54-
Aug 14, 201911.5111.5111.5111.5111.49-
Aug 13, 201911.4711.4711.4711.4711.45-
Aug 12, 201911.5111.5111.5111.5111.49-
Aug 09, 201911.4611.4611.4611.4611.44-
Aug 08, 201911.4811.4811.4811.4811.46-
Aug 07, 201911.4811.4811.4811.4811.46-
Aug 06, 201911.4811.4811.4811.4811.46-
Aug 05, 201911.4711.4711.4711.4711.45-
Aug 02, 201911.4011.4011.4011.4011.38-
Aug 01, 201911.3911.3911.3911.3911.37-
Jul 31, 201911.3011.3011.3011.3011.28-
Jul 31, 20190.022 Dividend
Jul 30, 201911.2911.2911.2911.2911.25-
Jul 29, 201911.2911.2911.2911.2911.25-
Jul 26, 201911.2811.2811.2811.2811.24-
Jul 25, 201911.2911.2911.2911.2911.25-
Jul 24, 201911.3011.3011.3011.3011.26-
Jul 23, 201911.3011.3011.3011.3011.26-
Jul 22, 201911.3111.3111.3111.3111.27-
Jul 19, 201911.3111.3111.3111.3111.27-
Jul 18, 201911.3311.3311.3311.3311.29-
Jul 17, 201911.3011.3011.3011.3011.26-
Jul 16, 201911.2711.2711.2711.2711.23-
Jul 15, 201911.2911.2911.2911.2911.25-
Jul 12, 201911.2711.2711.2711.2711.23-
Jul 11, 201911.2611.2611.2611.2611.22-
Jul 10, 201911.3011.3011.3011.3011.26-
Jul 09, 201911.2811.2811.2811.2811.24-
Jul 08, 201911.2911.2911.2911.2911.25-
Jul 05, 201911.3011.3011.3011.3011.26-
Jul 03, 201911.3511.3511.3511.3511.31-
Jul 02, 201911.3511.3511.3511.3511.31-
Jul 01, 201911.3211.3211.3211.3211.28-
Jun 28, 201911.3411.3411.3411.3411.30-
Jun 28, 20190.025 Dividend
Jun 27, 201911.3311.3311.3311.3311.26-
Jun 26, 201911.3111.3111.3111.3111.24-
Jun 25, 201911.3511.3511.3511.3511.28-
Jun 24, 201911.3411.3411.3411.3411.27-
Jun 21, 201911.3111.3111.3111.3111.24-
Jun 20, 201911.3411.3411.3411.3411.27-
Jun 19, 201911.3311.3311.3311.3311.26-
Jun 18, 201911.3011.3011.3011.3011.23-
Jun 17, 201911.2811.2811.2811.2811.21-
Jun 14, 201911.2911.2911.2911.2911.22-
Jun 13, 201911.2911.2911.2911.2911.22-
Jun 12, 201911.2711.2711.2711.2711.20-
Jun 11, 201911.2511.2511.2511.2511.18-
Jun 10, 201911.2511.2511.2511.2511.18-
Jun 07, 201911.2911.2911.2911.2911.22-
Jun 06, 201911.2611.2611.2611.2611.19-
Jun 05, 201911.2711.2711.2711.2711.20-
Jun 04, 201911.2711.2711.2711.2711.20-
Jun 03, 201911.2911.2911.2911.2911.22-
May 31, 201911.2511.2511.2511.2511.18-
May 31, 20190.027 Dividend
May 30, 201911.1911.1911.1911.1911.10-
May 29, 201911.1711.1711.1711.1711.08-
May 28, 201911.1711.1711.1711.1711.08-
May 24, 201911.1411.1411.1411.1411.05-
May 23, 201911.1511.1511.1511.1511.06-
May 22, 201911.1011.1011.1011.1011.01-
May 21, 201911.0811.0811.0811.0810.99-
May 20, 201911.0911.0911.0911.0911.00-
May 17, 201911.1111.1111.1111.1111.02-
May 16, 201911.1111.1111.1111.1111.02-
May 15, 201911.1211.1211.1211.1211.03-
May 14, 201911.1011.1011.1011.1011.01-
May 13, 201911.1111.1111.1111.1111.02-
May 10, 201911.0611.0611.0611.0610.97-
May 09, 201911.0711.0711.0711.0710.98-
May 08, 201911.0511.0511.0511.0510.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...