VUSTX - Vanguard Long-Term Treasury Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201811.9011.9011.9011.9011.90-
Jul 18, 201811.8311.8311.8311.8311.83-
Jul 17, 201811.8811.8811.8811.8811.88-
Jul 16, 201811.9011.9011.9011.9011.90-
Jul 13, 201811.9511.9511.9511.9511.95-
Jul 12, 201811.9211.9211.9211.9211.92-
Jul 11, 201811.9211.9211.9211.9211.92-
Jul 10, 201811.8811.8811.8811.8811.88-
Jul 09, 201811.8911.8911.8911.8911.89-
Jul 06, 201811.9511.9511.9511.9511.95-
Jul 05, 201811.9211.9211.9211.9211.92-
Jul 03, 201811.8911.8911.8911.8911.89-
Jul 02, 201811.8311.8311.8311.8311.83-
Jun 29, 201811.8411.8411.8411.8411.84-
Jun 29, 20180.028 Dividend
Jun 28, 201811.8811.8811.8811.8811.85-
Jun 27, 201811.8811.8811.8811.8811.85-
Jun 26, 201811.7711.7711.7711.7711.74-
Jun 25, 201811.7711.7711.7711.7711.74-
Jun 22, 201811.7411.7411.7411.7411.71-
Jun 21, 201811.7411.7411.7411.7411.71-
Jun 20, 201811.6811.6811.6811.6811.65-
Jun 19, 201811.7811.7811.7811.7811.75-
Jun 18, 201811.7211.7211.7211.7211.69-
Jun 15, 201811.7211.7211.7211.7211.69-
Jun 14, 201811.7211.7211.7211.7211.69-
Jun 13, 201811.6311.6311.6311.6311.60-
Jun 12, 201811.6311.6311.6311.6311.60-
Jun 11, 201811.6311.6311.6311.6311.60-
Jun 08, 201811.6511.6511.6511.6511.62-
Jun 07, 201811.6911.6911.6911.6911.66-
Jun 06, 201811.5811.5811.5811.5811.55-
Jun 05, 201811.6811.6811.6811.6811.65-
Jun 04, 201811.6411.6411.6411.6411.61-
Jun 01, 201811.7311.7311.7311.7311.70-
May 31, 201811.7911.7911.7911.7911.76-
May 31, 20180.028 Dividend
May 30, 201811.8111.8111.8111.8111.75-
May 29, 201811.8911.8911.8911.8911.83-
May 25, 201811.6511.6511.6511.6511.59-
May 24, 201811.5811.5811.5811.5811.53-
May 23, 201811.4911.4911.4911.4911.44-
May 22, 201811.4211.4211.4211.4211.37-
May 21, 201811.4311.4311.4311.4311.38-
May 18, 201811.4311.4311.4311.4311.38-
May 17, 201811.3311.3311.3311.3311.28-
May 16, 201811.3911.3911.3911.3911.34-
May 15, 201811.4311.4311.4311.4311.38-
May 14, 201811.5611.5611.5611.5611.51-
May 11, 201811.6211.6211.6211.6211.57-
May 10, 201811.6011.6011.6011.6011.55-
May 09, 201811.5211.5211.5211.5211.47-
May 08, 201811.5811.5811.5811.5811.53-
May 07, 201811.6011.6011.6011.6011.55-
May 04, 201811.6111.6111.6111.6111.56-
May 03, 201811.5911.5911.5911.5911.54-
May 02, 201811.5511.5511.5511.5511.50-
May 01, 201811.5711.5711.5711.5711.52-
Apr 30, 201811.6111.6111.6111.6111.56-
Apr 30, 20180.028 Dividend
Apr 27, 201811.5811.5811.5811.5811.50-
Apr 26, 201811.5011.5011.5011.5011.42-
Apr 25, 201811.4311.4311.4311.4311.35-
Apr 24, 201811.5011.5011.5011.5011.42-
Apr 23, 201811.5511.5511.5511.5511.47-
Apr 20, 201811.5511.5511.5511.5511.47-
Apr 19, 201811.6411.6411.6411.6411.56-
Apr 18, 201811.7311.7311.7311.7311.65-
Apr 17, 201811.8311.8311.8311.8311.75-
Apr 16, 201811.8011.8011.8011.8011.72-
Apr 13, 201811.8011.8011.8011.8011.72-
Apr 12, 201811.7711.7711.7711.7711.69-
Apr 11, 201811.8611.8611.8611.8611.78-
Apr 10, 201811.8211.8211.8211.8211.74-
Apr 09, 201811.8411.8411.8411.8411.76-
Apr 06, 201811.8211.8211.8211.8211.74-
Apr 05, 201811.7011.7011.7011.7011.62-
Apr 04, 201811.7811.7811.7811.7811.70-
Apr 03, 201811.8011.8011.8011.8011.72-
Apr 02, 201811.8911.8911.8911.8911.81-
Mar 29, 201811.8811.8811.8811.8811.80-
Mar 29, 20180.029 Dividend
Mar 28, 201811.8211.8211.8211.8211.71-
Mar 27, 201811.7911.7911.7911.7911.68-
Mar 26, 201811.6811.6811.6811.6811.57-
Mar 23, 201811.7211.7211.7211.7211.61-
Mar 22, 201811.7311.7311.7311.7311.62-
Mar 21, 201811.6211.6211.6211.6211.51-
Mar 20, 201811.6111.6111.6111.6111.50-
Mar 19, 201811.6611.6611.6611.6611.55-
Mar 16, 201811.6911.6911.6911.6911.58-
Mar 15, 201811.7411.7411.7411.7411.63-
Mar 14, 201811.7411.7411.7411.7411.63-
Mar 13, 201811.6511.6511.6511.6511.54-
Mar 12, 201811.5911.5911.5911.5911.48-
Mar 09, 201811.5211.5211.5211.5211.41-
Mar 08, 201811.5911.5911.5911.5911.48-
Mar 07, 201811.5411.5411.5411.5411.43-
Mar 06, 201811.5511.5511.5511.5511.44-
Mar 05, 201811.5411.5411.5411.5411.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...