VUSTX - Vanguard Long-Term Treasury Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201912.7812.7812.7812.7812.78-
Jun 13, 201912.7512.7512.7512.7512.75-
Jun 12, 201912.7112.7112.7112.7112.71-
Jun 11, 201912.7012.7012.7012.7012.70-
Jun 10, 201912.7012.7012.7012.7012.70-
Jun 07, 201912.8112.8112.8112.8112.81-
Jun 06, 201912.7012.7012.7012.7012.70-
Jun 05, 201912.6712.6712.6712.6712.67-
Jun 04, 201912.7412.7412.7412.7412.74-
Jun 03, 201912.8812.8812.8812.8812.88-
May 31, 201912.8012.8012.8012.8012.80-
May 31, 20190.03 Dividend
May 30, 201912.6412.6412.6412.6412.61-
May 29, 201912.5412.5412.5412.5412.51-
May 28, 201912.5112.5112.5112.5112.48-
May 24, 201912.4212.4212.4212.4212.39-
May 23, 201912.4112.4112.4112.4112.38-
May 22, 201912.2712.2712.2712.2712.24-
May 21, 201912.2112.2112.2112.2112.18-
May 20, 201912.2312.2312.2312.2312.20-
May 17, 201912.2612.2612.2612.2612.23-
May 16, 201912.2312.2312.2312.2312.20-
May 15, 201912.2712.2712.2712.2712.24-
May 14, 201912.2012.2012.2012.2012.17-
May 13, 201912.2412.2412.2412.2412.21-
May 10, 201912.1412.1412.1412.1412.11-
May 09, 201912.1612.1612.1612.1612.13-
May 08, 201912.1112.1112.1112.1112.08-
May 07, 201912.1712.1712.1712.1712.14-
May 06, 201912.0812.0812.0812.0812.05-
May 03, 201912.0412.0412.0412.0412.01-
May 02, 201912.0112.0112.0112.0111.98-
May 01, 201912.0712.0712.0712.0712.04-
Apr 30, 201912.0312.0312.0312.0312.00-
Apr 30, 20190.029 Dividend
Apr 29, 201911.9711.9711.9711.9711.91-
Apr 26, 201912.0412.0412.0412.0411.98-
Apr 25, 201912.0012.0012.0012.0011.94-
Apr 24, 201912.0212.0212.0212.0211.96-
Apr 23, 201911.9311.9311.9311.9311.87-
Apr 22, 201911.9011.9011.9011.9011.84-
Apr 18, 201911.9711.9711.9711.9711.91-
Apr 17, 201911.9011.9011.9011.9011.84-
Apr 16, 201911.9011.9011.9011.9011.84-
Apr 15, 201911.9711.9711.9711.9711.91-
Apr 12, 201911.9511.9511.9511.9511.89-
Apr 11, 201912.0312.0312.0312.0311.97-
Apr 10, 201912.1012.1012.1012.1012.04-
Apr 09, 201912.0812.0812.0812.0812.02-
Apr 08, 201912.0412.0412.0412.0411.98-
Apr 05, 201912.0812.0812.0812.0812.02-
Apr 04, 201912.0612.0612.0612.0612.00-
Apr 03, 201912.0312.0312.0312.0311.97-
Apr 02, 201912.1412.1412.1412.1412.08-
Apr 01, 201912.1112.1112.1112.1112.05-
Mar 29, 201912.2912.2912.2912.2912.23-
Mar 29, 20190.029 Dividend
Mar 28, 201912.3012.3012.3012.3012.21-
Mar 27, 201912.2612.2612.2612.2612.17-
Mar 26, 201912.1612.1612.1612.1612.07-
Mar 25, 201912.1712.1712.1712.1712.08-
Mar 22, 201912.1512.1512.1512.1512.06-
Mar 21, 201911.9711.9711.9711.9711.88-
Mar 20, 201911.9511.9511.9511.9511.86-
Mar 19, 201911.8311.8311.8311.8311.75-
Mar 18, 201911.8511.8511.8511.8511.77-
Mar 15, 201911.8611.8611.8611.8611.78-
Mar 14, 201911.7911.7911.7911.7911.71-
Mar 13, 201911.8711.8711.8711.8711.79-
Mar 12, 201911.8911.8911.8911.8911.81-
Mar 11, 201911.8111.8111.8111.8111.73-
Mar 08, 201911.8511.8511.8511.8511.77-
Mar 07, 201911.8011.8011.8011.8011.72-
Mar 06, 201911.7311.7311.7311.7311.65-
Mar 05, 201911.6911.6911.6911.6911.61-
Mar 04, 201911.6711.6711.6711.6711.59-
Mar 01, 201911.5811.5811.5811.5811.50-
Feb 28, 201911.6811.6811.6811.6811.60-
Feb 28, 20190.025 Dividend
Feb 27, 201911.7311.7311.7311.7311.62-
Feb 26, 201911.8511.8511.8511.8511.74-
Feb 25, 201911.8011.8011.8011.8011.69-
Feb 22, 201911.8311.8311.8311.8311.72-
Feb 21, 201911.7711.7711.7711.7711.66-
Feb 20, 201911.8711.8711.8711.8711.76-
Feb 19, 201911.9011.9011.9011.9011.79-
Feb 15, 201911.8711.8711.8711.8711.76-
Feb 14, 201911.8611.8611.8611.8611.75-
Feb 13, 201911.8011.8011.8011.8011.69-
Feb 12, 201911.8411.8411.8411.8411.73-
Feb 11, 201911.8711.8711.8711.8711.76-
Feb 08, 201911.9111.9111.9111.9111.80-
Feb 07, 201911.8611.8611.8611.8611.75-
Feb 06, 201911.7911.7911.7911.7911.68-
Feb 05, 201911.7911.7911.7911.7911.68-
Feb 04, 201911.7411.7411.7411.7411.63-
Feb 01, 201911.7911.7911.7911.7911.68-
Jan 31, 201911.8611.8611.8611.8611.75-
Jan 31, 20190.028 Dividend
Jan 30, 201911.7611.7611.7611.7611.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...