VUSTX - Vanguard Long-Term Treasury Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201911.8711.8711.8711.8711.87-
Feb 14, 201911.8611.8611.8611.8611.86-
Feb 13, 201911.8011.8011.8011.8011.80-
Feb 12, 201911.8411.8411.8411.8411.84-
Feb 11, 201911.8711.8711.8711.8711.87-
Feb 08, 201911.9111.9111.9111.9111.91-
Feb 07, 201911.8611.8611.8611.8611.86-
Feb 06, 201911.7911.7911.7911.7911.79-
Feb 05, 201911.7911.7911.7911.7911.79-
Feb 04, 201911.7411.7411.7411.7411.74-
Feb 01, 201911.7911.7911.7911.7911.79-
Jan 31, 201911.8611.8611.8611.8611.86-
Jan 31, 20190.028 Dividend
Jan 30, 201911.7611.7611.7611.7611.73-
Jan 29, 201911.7711.7711.7711.7711.74-
Jan 28, 201911.7111.7111.7111.7111.68-
Jan 25, 201911.7311.7311.7311.7311.70-
Jan 24, 201911.7811.7811.7811.7811.75-
Jan 23, 201911.7111.7111.7111.7111.68-
Jan 22, 201911.7111.7111.7111.7111.68-
Jan 18, 201911.6411.6411.6411.6411.61-
Jan 17, 201911.7011.7011.7011.7011.67-
Jan 16, 201911.7111.7111.7111.7111.68-
Jan 15, 201911.6911.6911.6911.6911.66-
Jan 14, 201911.7311.7311.7311.7311.70-
Jan 11, 201911.7811.7811.7811.7811.75-
Jan 10, 201911.7311.7311.7311.7311.70-
Jan 09, 201911.8111.8111.8111.8111.78-
Jan 08, 201911.8311.8311.8311.8311.80-
Jan 07, 201911.8611.8611.8611.8611.83-
Jan 04, 201911.9011.9011.9011.9011.87-
Jan 03, 201912.0312.0312.0312.0312.00-
Jan 02, 201911.9011.9011.9011.9011.87-
Dec 31, 201811.8311.8311.8311.8311.80-
Dec 31, 20180.029 Dividend
Dec 28, 201811.8011.8011.8011.8011.74-
Dec 27, 201811.7011.7011.7011.7011.64-
Dec 26, 201811.7011.7011.7011.7011.64-
Dec 24, 201811.8211.8211.8211.8211.76-
Dec 21, 201811.7711.7711.7711.7711.71-
Dec 20, 201811.7711.7711.7711.7711.71-
Dec 19, 201811.8211.8211.8211.8211.76-
Dec 18, 201811.6711.6711.6711.6711.61-
Dec 17, 201811.6111.6111.6111.6111.55-
Dec 14, 201811.5411.5411.5411.5411.48-
Dec 13, 201811.5111.5111.5111.5111.45-
Dec 12, 201811.5311.5311.5311.5311.47-
Dec 11, 201811.5911.5911.5911.5911.53-
Dec 10, 201811.5911.5911.5911.5911.53-
Dec 07, 201811.5511.5511.5511.5511.49-
Dec 06, 201811.5211.5211.5211.5211.46-
Dec 04, 201811.4911.4911.4911.4911.43-
Dec 03, 201811.3111.3111.3111.3111.26-
Nov 30, 201811.2411.2411.2411.2411.19-
Nov 30, 20180.028 Dividend
Nov 29, 201811.2011.2011.2011.2011.12-
Nov 28, 201811.1511.1511.1511.1511.07-
Nov 27, 201811.2111.2111.2111.2111.13-
Nov 26, 201811.2011.2011.2011.2011.12-
Nov 23, 201811.2211.2211.2211.2211.14-
Nov 21, 201811.2111.2111.2111.2111.13-
Nov 20, 201811.2211.2211.2211.2211.14-
Nov 19, 201811.2111.2111.2111.2111.13-
Nov 16, 201811.1811.1811.1811.1811.10-
Nov 15, 201811.1311.1311.1311.1311.05-
Nov 14, 201811.1311.1311.1311.1311.05-
Nov 13, 201811.1211.1211.1211.1211.04-
Nov 12, 201811.1311.1311.1311.1311.05-
Nov 09, 201811.0611.0611.0611.0610.98-
Nov 08, 201810.9810.9810.9810.9810.90-
Nov 07, 201810.9910.9910.9910.9910.91-
Nov 06, 201810.9810.9810.9810.9810.90-
Nov 05, 201810.9910.9910.9910.9910.91-
Nov 02, 201810.9510.9510.9510.9510.87-
Nov 01, 201811.0811.0811.0811.0811.00-
Oct 31, 201811.0711.0711.0711.0710.99-
Oct 31, 20180.028 Dividend
Oct 30, 201811.1311.1311.1311.1311.02-
Oct 29, 201811.1811.1811.1811.1811.07-
Oct 26, 201811.2111.2111.2111.2111.10-
Oct 25, 201811.1411.1411.1411.1411.03-
Oct 24, 201811.1911.1911.1911.1911.08-
Oct 23, 201811.1111.1111.1111.1111.00-
Oct 22, 201811.0711.0711.0711.0710.96-
Oct 19, 201811.0911.0911.0911.0910.98-
Oct 18, 201811.1111.1111.1111.1111.00-
Oct 17, 201811.1211.1211.1211.1211.01-
Oct 16, 201811.1811.1811.1811.1811.07-
Oct 15, 201811.1711.1711.1711.1711.06-
Oct 12, 201811.1611.1611.1611.1611.05-
Oct 11, 201811.2111.2111.2111.2111.10-
Oct 10, 201811.0811.0811.0811.0810.97-
Oct 09, 201811.1111.1111.1111.1111.00-
Oct 08, 201811.0011.0011.0011.0010.89-
Oct 05, 201811.0411.0411.0411.0410.93-
Oct 04, 201811.1311.1311.1311.1311.02-
Oct 03, 201811.2111.2111.2111.2111.10-
Oct 02, 201811.4111.4111.4111.4111.30-
Oct 01, 201811.3411.3411.3411.3411.23-
Sep 28, 201811.4211.4211.4211.4211.31-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...