VUSTX - Vanguard Long-Term Treasury Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201913.6213.6213.6213.6213.62-
Oct 10, 201913.7813.7813.7813.7813.78-
Oct 09, 201913.9813.9813.9813.9813.98-
Oct 08, 201914.0714.0714.0714.0714.07-
Oct 07, 201914.0314.0314.0314.0314.03-
Oct 04, 201914.1414.1414.1414.1414.14-
Oct 03, 201914.0514.0514.0514.0514.05-
Oct 02, 201913.9313.9313.9313.9313.93-
Oct 01, 201913.8913.8913.8913.8913.89-
Sep 30, 201913.8513.8513.8513.8513.85-
Sep 30, 20190.027 Dividend
Sep 27, 201913.8213.8213.8213.8213.79-
Sep 26, 201913.7913.7913.7913.7913.76-
Sep 25, 201913.6913.6913.6913.6913.66-
Sep 24, 201913.9013.9013.9013.9013.87-
Sep 23, 201913.7413.7413.7413.7413.71-
Sep 20, 201913.7313.7313.7313.7313.70-
Sep 19, 201913.5713.5713.5713.5713.54-
Sep 18, 201913.5413.5413.5413.5413.51-
Sep 17, 201913.4813.4813.4813.4813.45-
Sep 16, 201913.4013.4013.4013.4013.37-
Sep 13, 201913.2413.2413.2413.2413.21-
Sep 12, 201913.5313.5313.5313.5313.50-
Sep 11, 201913.6213.6213.6213.6213.59-
Sep 10, 201913.6513.6513.6513.6513.62-
Sep 09, 201913.8913.8913.8913.8913.86-
Sep 06, 201914.1314.1314.1314.1314.10-
Sep 05, 201914.0414.0414.0414.0414.01-
Sep 04, 201914.2814.2814.2814.2814.25-
Sep 03, 201914.2614.2614.2614.2614.23-
Aug 30, 201914.2514.2514.2514.2514.22-
Aug 30, 20190.027 Dividend
Aug 29, 201914.2514.2514.2514.2514.20-
Aug 28, 201914.3114.3114.3114.3114.25-
Aug 27, 201914.2914.2914.2914.2914.24-
Aug 26, 201914.0814.0814.0814.0814.03-
Aug 23, 201914.1314.1314.1314.1314.08-
Aug 22, 201913.9113.9113.9113.9113.86-
Aug 21, 201914.0114.0114.0114.0113.96-
Aug 20, 201914.1014.1014.1014.1014.05-
Aug 19, 201913.9613.9613.9613.9613.91-
Aug 16, 201914.1614.1614.1614.1614.11-
Aug 15, 201914.2714.2714.2714.2714.22-
Aug 14, 201914.1114.1114.1114.1114.06-
Aug 13, 201913.8213.8213.8213.8213.77-
Aug 12, 201913.8613.8613.8613.8613.81-
Aug 09, 201913.5913.5913.5913.5913.54-
Aug 08, 201913.6213.6213.6213.6213.57-
Aug 07, 201913.6013.6013.6013.6013.55-
Aug 06, 201913.5813.5813.5813.5813.53-
Aug 05, 201913.4913.4913.4913.4913.44-
Aug 02, 201913.2613.2613.2613.2613.21-
Aug 01, 201913.1513.1513.1513.1513.10-
Jul 31, 201912.9012.9012.9012.9012.85-
Jul 31, 20190.028 Dividend
Jul 30, 201912.8012.8012.8012.8012.72-
Jul 29, 201912.7712.7712.7712.7712.69-
Jul 26, 201912.7712.7712.7712.7712.69-
Jul 25, 201912.7412.7412.7412.7412.66-
Jul 24, 201912.8012.8012.8012.8012.72-
Jul 23, 201912.7512.7512.7512.7512.67-
Jul 22, 201912.8212.8212.8212.8212.74-
Jul 19, 201912.8012.8012.8012.8012.72-
Jul 18, 201912.8312.8312.8312.8312.75-
Jul 17, 201912.8312.8312.8312.8312.75-
Jul 16, 201912.7012.7012.7012.7012.62-
Jul 15, 201912.7412.7412.7412.7412.66-
Jul 12, 201912.6712.6712.6712.6712.59-
Jul 11, 201912.6512.6512.6512.6512.57-
Jul 10, 201912.8212.8212.8212.8212.74-
Jul 09, 201912.8912.8912.8912.8912.81-
Jul 08, 201912.8912.8912.8912.8912.81-
Jul 05, 201912.8812.8812.8812.8812.80-
Jul 03, 201913.0413.0413.0413.0412.96-
Jul 02, 201912.9612.9612.9612.9612.88-
Jul 01, 201912.8712.8712.8712.8712.79-
Jun 28, 201912.9012.9012.9012.9012.82-
Jun 28, 20190.029 Dividend
Jun 27, 201912.9112.9112.9112.9112.80-
Jun 26, 201912.8312.8312.8312.8312.72-
Jun 25, 201912.9112.9112.9112.9112.80-
Jun 24, 201912.8712.8712.8712.8712.76-
Jun 21, 201912.7812.7812.7812.7812.67-
Jun 20, 201912.9112.9112.9112.9112.80-
Jun 19, 201912.8812.8812.8812.8812.77-
Jun 18, 201912.8612.8612.8612.8612.75-
Jun 17, 201912.8012.8012.8012.8012.69-
Jun 14, 201912.7812.7812.7812.7812.67-
Jun 13, 201912.7512.7512.7512.7512.64-
Jun 12, 201912.7112.7112.7112.7112.61-
Jun 11, 201912.7012.7012.7012.7012.60-
Jun 10, 201912.7012.7012.7012.7012.60-
Jun 07, 201912.8112.8112.8112.8112.70-
Jun 06, 201912.7012.7012.7012.7012.60-
Jun 05, 201912.6712.6712.6712.6712.57-
Jun 04, 201912.7412.7412.7412.7412.63-
Jun 03, 201912.8812.8812.8812.8812.77-
May 31, 201912.8012.8012.8012.8012.69-
May 31, 20190.03 Dividend
May 30, 201912.6412.6412.6412.6412.51-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...