VUSTX - Vanguard Long-Term Treasury Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201911.9711.9711.9711.9711.97-
Apr 17, 201911.9011.9011.9011.9011.90-
Apr 16, 201911.9011.9011.9011.9011.90-
Apr 15, 201911.9711.9711.9711.9711.97-
Apr 12, 201911.9511.9511.9511.9511.95-
Apr 11, 201912.0312.0312.0312.0312.03-
Apr 10, 201912.1012.1012.1012.1012.10-
Apr 09, 201912.0812.0812.0812.0812.08-
Apr 08, 201912.0412.0412.0412.0412.04-
Apr 05, 201912.0812.0812.0812.0812.08-
Apr 04, 201912.0612.0612.0612.0612.06-
Apr 03, 201912.0312.0312.0312.0312.03-
Apr 02, 201912.1412.1412.1412.1412.14-
Apr 01, 201912.1112.1112.1112.1112.11-
Mar 29, 201912.2912.2912.2912.2912.29-
Mar 29, 20190.029 Dividend
Mar 28, 201912.3012.3012.3012.3012.27-
Mar 27, 201912.2612.2612.2612.2612.23-
Mar 26, 201912.1612.1612.1612.1612.13-
Mar 25, 201912.1712.1712.1712.1712.14-
Mar 22, 201912.1512.1512.1512.1512.12-
Mar 21, 201911.9711.9711.9711.9711.94-
Mar 20, 201911.9511.9511.9511.9511.92-
Mar 19, 201911.8311.8311.8311.8311.80-
Mar 18, 201911.8511.8511.8511.8511.82-
Mar 15, 201911.8611.8611.8611.8611.83-
Mar 14, 201911.7911.7911.7911.7911.76-
Mar 13, 201911.8711.8711.8711.8711.84-
Mar 12, 201911.8911.8911.8911.8911.86-
Mar 11, 201911.8111.8111.8111.8111.78-
Mar 08, 201911.8511.8511.8511.8511.82-
Mar 07, 201911.8011.8011.8011.8011.77-
Mar 06, 201911.7311.7311.7311.7311.70-
Mar 05, 201911.6911.6911.6911.6911.66-
Mar 04, 201911.6711.6711.6711.6711.64-
Mar 01, 201911.5811.5811.5811.5811.55-
Feb 28, 201911.6811.6811.6811.6811.65-
Feb 28, 20190.025 Dividend
Feb 27, 201911.7311.7311.7311.7311.68-
Feb 26, 201911.8511.8511.8511.8511.80-
Feb 25, 201911.8011.8011.8011.8011.75-
Feb 22, 201911.8311.8311.8311.8311.78-
Feb 21, 201911.7711.7711.7711.7711.72-
Feb 20, 201911.8711.8711.8711.8711.82-
Feb 19, 201911.9011.9011.9011.9011.85-
Feb 15, 201911.8711.8711.8711.8711.82-
Feb 14, 201911.8611.8611.8611.8611.81-
Feb 13, 201911.8011.8011.8011.8011.75-
Feb 12, 201911.8411.8411.8411.8411.79-
Feb 11, 201911.8711.8711.8711.8711.82-
Feb 08, 201911.9111.9111.9111.9111.86-
Feb 07, 201911.8611.8611.8611.8611.81-
Feb 06, 201911.7911.7911.7911.7911.74-
Feb 05, 201911.7911.7911.7911.7911.74-
Feb 04, 201911.7411.7411.7411.7411.69-
Feb 01, 201911.7911.7911.7911.7911.74-
Jan 31, 201911.8611.8611.8611.8611.81-
Jan 31, 20190.028 Dividend
Jan 30, 201911.7611.7611.7611.7611.68-
Jan 29, 201911.7711.7711.7711.7711.69-
Jan 28, 201911.7111.7111.7111.7111.63-
Jan 25, 201911.7311.7311.7311.7311.65-
Jan 24, 201911.7811.7811.7811.7811.70-
Jan 23, 201911.7111.7111.7111.7111.63-
Jan 22, 201911.7111.7111.7111.7111.63-
Jan 18, 201911.6411.6411.6411.6411.56-
Jan 17, 201911.7011.7011.7011.7011.62-
Jan 16, 201911.7111.7111.7111.7111.63-
Jan 15, 201911.6911.6911.6911.6911.61-
Jan 14, 201911.7311.7311.7311.7311.65-
Jan 11, 201911.7811.7811.7811.7811.70-
Jan 10, 201911.7311.7311.7311.7311.65-
Jan 09, 201911.8111.8111.8111.8111.73-
Jan 08, 201911.8311.8311.8311.8311.75-
Jan 07, 201911.8611.8611.8611.8611.78-
Jan 04, 201911.9011.9011.9011.9011.82-
Jan 03, 201912.0312.0312.0312.0311.95-
Jan 02, 201911.9011.9011.9011.9011.82-
Dec 31, 201811.8311.8311.8311.8311.75-
Dec 31, 20180.029 Dividend
Dec 28, 201811.8011.8011.8011.8011.69-
Dec 27, 201811.7011.7011.7011.7011.59-
Dec 26, 201811.7011.7011.7011.7011.59-
Dec 24, 201811.8211.8211.8211.8211.71-
Dec 21, 201811.7711.7711.7711.7711.66-
Dec 20, 201811.7711.7711.7711.7711.66-
Dec 19, 201811.8211.8211.8211.8211.71-
Dec 18, 201811.6711.6711.6711.6711.56-
Dec 17, 201811.6111.6111.6111.6111.50-
Dec 14, 201811.5411.5411.5411.5411.43-
Dec 13, 201811.5111.5111.5111.5111.40-
Dec 12, 201811.5311.5311.5311.5311.42-
Dec 11, 201811.5911.5911.5911.5911.48-
Dec 10, 201811.5911.5911.5911.5911.48-
Dec 07, 201811.5511.5511.5511.5511.44-
Dec 06, 201811.5211.5211.5211.5211.41-
Dec 04, 201811.4911.4911.4911.4911.38-
Dec 03, 201811.3111.3111.3111.3111.20-
Nov 30, 201811.2411.2411.2411.2411.14-
Nov 30, 20180.028 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...