Mail

VUSTX - Vanguard Long-Term Treasury Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2019	12.15	12.15	12.15	12.15	12.15	-
Mar 21, 2019	11.97	11.97	11.97	11.97	11.97	-
Mar 20, 2019	11.95	11.95	11.95	11.95	11.95	-
Mar 19, 2019	11.83	11.83	11.83	11.83	11.83	-
Mar 18, 2019	11.85	11.85	11.85	11.85	11.85	-
Mar 15, 2019	11.86	11.86	11.86	11.86	11.86	-
Mar 14, 2019	11.79	11.79	11.79	11.79	11.79	-
Mar 13, 2019	11.87	11.87	11.87	11.87	11.87	-
Mar 12, 2019	11.89	11.89	11.89	11.89	11.89	-
Mar 11, 2019	11.81	11.81	11.81	11.81	11.81	-
Mar 08, 2019	11.85	11.85	11.85	11.85	11.85	-
Mar 07, 2019	11.80	11.80	11.80	11.80	11.80	-
Mar 06, 2019	11.73	11.73	11.73	11.73	11.73	-
Mar 05, 2019	11.69	11.69	11.69	11.69	11.69	-
Mar 04, 2019	11.67	11.67	11.67	11.67	11.67	-
Mar 01, 2019	11.58	11.58	11.58	11.58	11.58	-
Feb 28, 2019	11.68	11.68	11.68	11.68	11.68	-
Feb 28, 2019	0.025 Dividend
Feb 27, 2019	11.73	11.73	11.73	11.73	11.70	-
Feb 26, 2019	11.85	11.85	11.85	11.85	11.82	-
Feb 25, 2019	11.80	11.80	11.80	11.80	11.77	-
Feb 22, 2019	11.83	11.83	11.83	11.83	11.80	-
Feb 21, 2019	11.77	11.77	11.77	11.77	11.74	-
Feb 20, 2019	11.87	11.87	11.87	11.87	11.84	-
Feb 19, 2019	11.90	11.90	11.90	11.90	11.87	-
Feb 15, 2019	11.87	11.87	11.87	11.87	11.84	-
Feb 14, 2019	11.86	11.86	11.86	11.86	11.83	-
Feb 13, 2019	11.80	11.80	11.80	11.80	11.77	-
Feb 12, 2019	11.84	11.84	11.84	11.84	11.81	-
Feb 11, 2019	11.87	11.87	11.87	11.87	11.84	-
Feb 08, 2019	11.91	11.91	11.91	11.91	11.88	-
Feb 07, 2019	11.86	11.86	11.86	11.86	11.83	-
Feb 06, 2019	11.79	11.79	11.79	11.79	11.76	-
Feb 05, 2019	11.79	11.79	11.79	11.79	11.76	-
Feb 04, 2019	11.74	11.74	11.74	11.74	11.71	-
Feb 01, 2019	11.79	11.79	11.79	11.79	11.76	-
Jan 31, 2019	11.86	11.86	11.86	11.86	11.83	-
Jan 31, 2019	0.028 Dividend
Jan 30, 2019	11.76	11.76	11.76	11.76	11.71	-
Jan 29, 2019	11.77	11.77	11.77	11.77	11.72	-
Jan 28, 2019	11.71	11.71	11.71	11.71	11.66	-
Jan 25, 2019	11.73	11.73	11.73	11.73	11.68	-
Jan 24, 2019	11.78	11.78	11.78	11.78	11.73	-
Jan 23, 2019	11.71	11.71	11.71	11.71	11.66	-
Jan 22, 2019	11.71	11.71	11.71	11.71	11.66	-
Jan 18, 2019	11.64	11.64	11.64	11.64	11.59	-
Jan 17, 2019	11.70	11.70	11.70	11.70	11.65	-
Jan 16, 2019	11.71	11.71	11.71	11.71	11.66	-
Jan 15, 2019	11.69	11.69	11.69	11.69	11.64	-
Jan 14, 2019	11.73	11.73	11.73	11.73	11.68	-
Jan 11, 2019	11.78	11.78	11.78	11.78	11.73	-
Jan 10, 2019	11.73	11.73	11.73	11.73	11.68	-
Jan 09, 2019	11.81	11.81	11.81	11.81	11.76	-
Jan 08, 2019	11.83	11.83	11.83	11.83	11.78	-
Jan 07, 2019	11.86	11.86	11.86	11.86	11.81	-
Jan 04, 2019	11.90	11.90	11.90	11.90	11.85	-
Jan 03, 2019	12.03	12.03	12.03	12.03	11.98	-
Jan 02, 2019	11.90	11.90	11.90	11.90	11.85	-
Dec 31, 2018	11.83	11.83	11.83	11.83	11.78	-
Dec 31, 2018	0.029 Dividend
Dec 28, 2018	11.80	11.80	11.80	11.80	11.72	-
Dec 27, 2018	11.70	11.70	11.70	11.70	11.62	-
Dec 26, 2018	11.70	11.70	11.70	11.70	11.62	-
Dec 24, 2018	11.82	11.82	11.82	11.82	11.74	-
Dec 21, 2018	11.77	11.77	11.77	11.77	11.69	-
Dec 20, 2018	11.77	11.77	11.77	11.77	11.69	-
Dec 19, 2018	11.82	11.82	11.82	11.82	11.74	-
Dec 18, 2018	11.67	11.67	11.67	11.67	11.59	-
Dec 17, 2018	11.61	11.61	11.61	11.61	11.53	-
Dec 14, 2018	11.54	11.54	11.54	11.54	11.46	-
Dec 13, 2018	11.51	11.51	11.51	11.51	11.43	-
Dec 12, 2018	11.53	11.53	11.53	11.53	11.45	-
Dec 11, 2018	11.59	11.59	11.59	11.59	11.51	-
Dec 10, 2018	11.59	11.59	11.59	11.59	11.51	-
Dec 07, 2018	11.55	11.55	11.55	11.55	11.47	-
Dec 06, 2018	11.52	11.52	11.52	11.52	11.44	-
Dec 04, 2018	11.49	11.49	11.49	11.49	11.41	-
Dec 03, 2018	11.31	11.31	11.31	11.31	11.23	-
Nov 30, 2018	11.24	11.24	11.24	11.24	11.16	-
Nov 30, 2018	0.028 Dividend
Nov 29, 2018	11.20	11.20	11.20	11.20	11.09	-
Nov 28, 2018	11.15	11.15	11.15	11.15	11.04	-
Nov 27, 2018	11.21	11.21	11.21	11.21	11.10	-
Nov 26, 2018	11.20	11.20	11.20	11.20	11.09	-
Nov 23, 2018	11.22	11.22	11.22	11.22	11.11	-
Nov 21, 2018	11.21	11.21	11.21	11.21	11.10	-
Nov 20, 2018	11.22	11.22	11.22	11.22	11.11	-
Nov 19, 2018	11.21	11.21	11.21	11.21	11.10	-
Nov 16, 2018	11.18	11.18	11.18	11.18	11.07	-
Nov 15, 2018	11.13	11.13	11.13	11.13	11.02	-
Nov 14, 2018	11.13	11.13	11.13	11.13	11.02	-
Nov 13, 2018	11.12	11.12	11.12	11.12	11.02	-
Nov 12, 2018	11.13	11.13	11.13	11.13	11.02	-
Nov 09, 2018	11.06	11.06	11.06	11.06	10.96	-
Nov 08, 2018	10.98	10.98	10.98	10.98	10.88	-
Nov 07, 2018	10.99	10.99	10.99	10.99	10.89	-
Nov 06, 2018	10.98	10.98	10.98	10.98	10.88	-
Nov 05, 2018	10.99	10.99	10.99	10.99	10.89	-
Nov 02, 2018	10.95	10.95	10.95	10.95	10.85	-
Nov 01, 2018	11.08	11.08	11.08	11.08	10.98	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...