VUSTX - Vanguard Long-Term Treasury Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201811.5111.5111.5111.5111.51-
Dec 12, 201811.5311.5311.5311.5311.53-
Dec 11, 201811.5911.5911.5911.5911.59-
Dec 10, 201811.5911.5911.5911.5911.59-
Dec 07, 201811.5511.5511.5511.5511.55-
Dec 06, 201811.5211.5211.5211.5211.52-
Dec 04, 201811.4911.4911.4911.4911.49-
Dec 03, 201811.3111.3111.3111.3111.31-
Nov 30, 201811.2411.2411.2411.2411.24-
Nov 30, 20180.028 Dividend
Nov 29, 201811.2011.2011.2011.2011.17-
Nov 28, 201811.1511.1511.1511.1511.12-
Nov 27, 201811.2111.2111.2111.2111.18-
Nov 26, 201811.2011.2011.2011.2011.17-
Nov 23, 201811.2211.2211.2211.2211.19-
Nov 21, 201811.2111.2111.2111.2111.18-
Nov 20, 201811.2211.2211.2211.2211.19-
Nov 19, 201811.2111.2111.2111.2111.18-
Nov 16, 201811.1811.1811.1811.1811.15-
Nov 15, 201811.1311.1311.1311.1311.10-
Nov 14, 201811.1311.1311.1311.1311.10-
Nov 13, 201811.1211.1211.1211.1211.09-
Nov 12, 201811.1311.1311.1311.1311.10-
Nov 09, 201811.0611.0611.0611.0611.03-
Nov 08, 201810.9810.9810.9810.9810.95-
Nov 07, 201810.9910.9910.9910.9910.96-
Nov 06, 201810.9810.9810.9810.9810.95-
Nov 05, 201810.9910.9910.9910.9910.96-
Nov 02, 201810.9510.9510.9510.9510.92-
Nov 01, 201811.0811.0811.0811.0811.05-
Oct 31, 201811.0711.0711.0711.0711.04-
Oct 31, 20180.028 Dividend
Oct 30, 201811.1311.1311.1311.1311.07-
Oct 29, 201811.1811.1811.1811.1811.12-
Oct 26, 201811.2111.2111.2111.2111.15-
Oct 25, 201811.1411.1411.1411.1411.08-
Oct 24, 201811.1911.1911.1911.1911.13-
Oct 23, 201811.1111.1111.1111.1111.05-
Oct 22, 201811.0711.0711.0711.0711.01-
Oct 19, 201811.0911.0911.0911.0911.03-
Oct 18, 201811.1111.1111.1111.1111.05-
Oct 17, 201811.1211.1211.1211.1211.06-
Oct 16, 201811.1811.1811.1811.1811.12-
Oct 15, 201811.1711.1711.1711.1711.11-
Oct 12, 201811.1611.1611.1611.1611.10-
Oct 11, 201811.2111.2111.2111.2111.15-
Oct 10, 201811.0811.0811.0811.0811.02-
Oct 09, 201811.1111.1111.1111.1111.05-
Oct 08, 201811.0011.0011.0011.0010.94-
Oct 05, 201811.0411.0411.0411.0410.98-
Oct 04, 201811.1311.1311.1311.1311.07-
Oct 03, 201811.2111.2111.2111.2111.15-
Oct 02, 201811.4111.4111.4111.4111.35-
Oct 01, 201811.3411.3411.3411.3411.28-
Sep 28, 201811.4211.4211.4211.4211.36-
Sep 28, 20180.027 Dividend
Sep 27, 201811.4511.4511.4511.4511.37-
Sep 26, 201811.4511.4511.4511.4511.37-
Sep 25, 201811.3711.3711.3711.3711.29-
Sep 24, 201811.3811.3811.3811.3811.30-
Sep 21, 201811.4111.4111.4111.4111.33-
Sep 20, 201811.4211.4211.4211.4211.34-
Sep 19, 201811.3711.3711.3711.3711.29-
Sep 18, 201811.4311.4311.4311.4311.35-
Sep 17, 201811.5611.5611.5611.5611.47-
Sep 14, 201811.5611.5611.5611.5611.47-
Sep 13, 201811.6111.6111.6111.6111.52-
Sep 12, 201811.6011.6011.6011.6011.51-
Sep 11, 201811.5711.5711.5711.5711.48-
Sep 10, 201811.6511.6511.6511.6511.56-
Sep 07, 201811.6211.6211.6211.6211.53-
Sep 06, 201811.7111.7111.7111.7111.62-
Sep 05, 201811.6711.6711.6711.6711.58-
Sep 04, 201811.7011.7011.7011.7011.61-
Aug 31, 201811.7711.7711.7711.7711.68-
Aug 31, 20180.028 Dividend
Aug 30, 201811.8011.8011.8011.8011.69-
Aug 29, 201811.7811.7811.7811.7811.67-
Aug 28, 201811.7611.7611.7611.7611.65-
Aug 27, 201811.8311.8311.8311.8311.72-
Aug 24, 201811.9011.9011.9011.9011.78-
Aug 23, 201811.8811.8811.8811.8811.76-
Aug 22, 201811.8711.8711.8711.8711.75-
Aug 21, 201811.8211.8211.8211.8211.71-
Aug 20, 201811.8611.8611.8611.8611.74-
Aug 17, 201811.7811.7811.7811.7811.67-
Aug 16, 201811.7711.7711.7711.7711.66-
Aug 15, 201811.7711.7711.7711.7711.66-
Aug 14, 201811.7111.7111.7111.7111.60-
Aug 13, 201811.7411.7411.7411.7411.63-
Aug 10, 201811.7611.7611.7611.7611.65-
Aug 09, 201811.6811.6811.6811.6811.57-
Aug 08, 201811.5911.5911.5911.5911.48-
Aug 07, 201811.5811.5811.5811.5811.47-
Aug 06, 201811.6311.6311.6311.6311.52-
Aug 03, 201811.6311.6311.6311.6311.52-
Aug 02, 201811.5811.5811.5811.5811.47-
Aug 01, 201811.5711.5711.5711.5711.46-
Jul 31, 201811.6611.6611.6611.6611.55-
Jul 31, 20180.028 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...