VUSTX - Vanguard Long-Term Treasury Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202013.3313.3313.3313.3313.33-
Jan 16, 202013.4313.4313.4313.4313.43-
Jan 15, 202013.4813.4813.4813.4813.48-
Jan 14, 202013.3913.3913.3913.3913.39-
Jan 13, 202013.3313.3313.3313.3313.33-
Jan 10, 202013.3713.3713.3713.3713.37-
Jan 09, 202013.2613.2613.2613.2613.26-
Jan 08, 202013.2213.2213.2213.2213.22-
Jan 07, 202013.3113.3113.3113.3113.31-
Jan 06, 202013.3713.3713.3713.3713.37-
Jan 03, 202013.4413.4413.4413.4413.44-
Jan 02, 202013.2513.2513.2513.2513.25-
Dec 31, 201913.1213.1213.1213.1213.12-
Dec 31, 20190.027 Dividend
Dec 30, 201913.2313.2313.2313.2313.20-
Dec 27, 201913.2813.2813.2813.2813.25-
Dec 26, 201913.2613.2613.2613.2613.23-
Dec 24, 201913.2313.2313.2313.2313.20-
Dec 23, 201913.1913.1913.1913.1913.16-
Dec 20, 201913.2213.2213.2213.2213.19-
Dec 20, 20190.036 Dividend
Dec 19, 201913.2413.2413.2413.2413.18-
Dec 18, 201913.2213.2213.2213.2213.16-
Dec 17, 201913.3313.3313.3313.3313.27-
Dec 16, 201913.3413.3413.3413.3413.28-
Dec 13, 201913.4713.4713.4713.4713.41-
Dec 12, 201913.3213.3213.3213.3213.26-
Dec 11, 201913.5413.5413.5413.5413.48-
Dec 10, 201913.4413.4413.4413.4413.38-
Dec 09, 201913.4413.4413.4413.4413.38-
Dec 06, 201913.4113.4113.4113.4113.35-
Dec 05, 201913.4913.4913.4913.4913.43-
Dec 04, 201913.5513.5513.5513.5513.49-
Dec 03, 201913.6813.6813.6813.6813.61-
Dec 02, 201913.4113.4113.4113.4113.35-
Nov 29, 201913.5913.5913.5913.5913.53-
Nov 29, 20190.026 Dividend
Nov 27, 201913.6113.6113.6113.6113.52-
Nov 26, 201913.6613.6613.6613.6613.57-
Nov 25, 201913.5913.5913.5913.5913.50-
Nov 22, 201913.5513.5513.5513.5513.46-
Nov 21, 201913.5313.5313.5313.5313.44-
Nov 20, 201913.6113.6113.6113.6113.52-
Nov 19, 201913.4813.4813.4813.4813.39-
Nov 18, 201913.3813.3813.3813.3813.29-
Nov 15, 201913.3513.3513.3513.3513.26-
Nov 14, 201913.3613.3613.3613.3613.27-
Nov 13, 201913.2313.2313.2313.2313.14-
Nov 12, 201913.1513.1513.1513.1513.06-
Nov 11, 201913.1013.1013.1013.1013.01-
Nov 08, 201913.0913.0913.0913.0913.00-
Nov 07, 201913.1513.1513.1513.1513.06-
Nov 06, 201913.3913.3913.3913.3913.30-
Nov 05, 201913.3013.3013.3013.3013.21-
Nov 04, 201913.4613.4613.4613.4613.37-
Nov 01, 201913.6313.6313.6313.6313.54-
Oct 31, 201913.6713.6713.6713.6713.58-
Oct 31, 20190.027 Dividend
Oct 30, 201913.4913.4913.4913.4913.37-
Oct 29, 201913.3113.3113.3113.3113.19-
Oct 28, 201913.3013.3013.3013.3013.19-
Oct 25, 201913.4213.4213.4213.4213.30-
Oct 24, 201913.4813.4813.4813.4813.36-
Oct 23, 201913.5113.5113.5113.5113.39-
Oct 22, 201913.5013.5013.5013.5013.38-
Oct 21, 201913.4213.4213.4213.4213.30-
Oct 18, 201913.5313.5313.5313.5313.41-
Oct 17, 201913.5313.5313.5313.5313.41-
Oct 16, 201913.5613.5613.5613.5613.44-
Oct 15, 201913.5413.5413.5413.5413.42-
Oct 14, 201913.7113.7113.7113.7113.59-
Oct 11, 201913.6213.6213.6213.6213.50-
Oct 10, 201913.7813.7813.7813.7813.66-
Oct 09, 201913.9813.9813.9813.9813.86-
Oct 08, 201914.0714.0714.0714.0713.95-
Oct 07, 201914.0314.0314.0314.0313.91-
Oct 04, 201914.1414.1414.1414.1414.02-
Oct 03, 201914.0514.0514.0514.0513.93-
Oct 02, 201913.9313.9313.9313.9313.81-
Oct 01, 201913.8913.8913.8913.8913.77-
Sep 30, 201913.8513.8513.8513.8513.73-
Sep 30, 20190.027 Dividend
Sep 27, 201913.8213.8213.8213.8213.67-
Sep 26, 201913.7913.7913.7913.7913.64-
Sep 25, 201913.6913.6913.6913.6913.55-
Sep 24, 201913.9013.9013.9013.9013.75-
Sep 23, 201913.7413.7413.7413.7413.59-
Sep 20, 201913.7313.7313.7313.7313.58-
Sep 19, 201913.5713.5713.5713.5713.43-
Sep 18, 201913.5413.5413.5413.5413.40-
Sep 17, 201913.4813.4813.4813.4813.34-
Sep 16, 201913.4013.4013.4013.4013.26-
Sep 13, 201913.2413.2413.2413.2413.10-
Sep 12, 201913.5313.5313.5313.5313.39-
Sep 11, 201913.6213.6213.6213.6213.48-
Sep 10, 201913.6513.6513.6513.6513.51-
Sep 09, 201913.8913.8913.8913.8913.74-
Sep 06, 201914.1314.1314.1314.1313.98-
Sep 05, 201914.0414.0414.0414.0413.89-
Sep 04, 201914.2814.2814.2814.2814.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...