VUSTX - Vanguard Long-Term Treasury Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201913.7313.7313.7313.7313.73-
Sep 19, 201913.5713.5713.5713.5713.57-
Sep 18, 201913.5413.5413.5413.5413.54-
Sep 17, 201913.4813.4813.4813.4813.48-
Sep 16, 201913.4013.4013.4013.4013.40-
Sep 13, 201913.2413.2413.2413.2413.24-
Sep 12, 201913.5313.5313.5313.5313.53-
Sep 11, 201913.6213.6213.6213.6213.62-
Sep 10, 201913.6513.6513.6513.6513.65-
Sep 09, 201913.8913.8913.8913.8913.89-
Sep 06, 201914.1314.1314.1314.1314.13-
Sep 05, 201914.0414.0414.0414.0414.04-
Sep 04, 201914.2814.2814.2814.2814.28-
Sep 03, 201914.2614.2614.2614.2614.26-
Aug 30, 201914.2514.2514.2514.2514.25-
Aug 30, 20190.027 Dividend
Aug 29, 201914.2514.2514.2514.2514.22-
Aug 28, 201914.3114.3114.3114.3114.28-
Aug 27, 201914.2914.2914.2914.2914.26-
Aug 26, 201914.0814.0814.0814.0814.05-
Aug 23, 201914.1314.1314.1314.1314.10-
Aug 22, 201913.9113.9113.9113.9113.88-
Aug 21, 201914.0114.0114.0114.0113.98-
Aug 20, 201914.1014.1014.1014.1014.07-
Aug 19, 201913.9613.9613.9613.9613.93-
Aug 16, 201914.1614.1614.1614.1614.13-
Aug 15, 201914.2714.2714.2714.2714.24-
Aug 14, 201914.1114.1114.1114.1114.08-
Aug 13, 201913.8213.8213.8213.8213.79-
Aug 12, 201913.8613.8613.8613.8613.83-
Aug 09, 201913.5913.5913.5913.5913.56-
Aug 08, 201913.6213.6213.6213.6213.59-
Aug 07, 201913.6013.6013.6013.6013.57-
Aug 06, 201913.5813.5813.5813.5813.55-
Aug 05, 201913.4913.4913.4913.4913.46-
Aug 02, 201913.2613.2613.2613.2613.23-
Aug 01, 201913.1513.1513.1513.1513.13-
Jul 31, 201912.9012.9012.9012.9012.88-
Jul 31, 20190.028 Dividend
Jul 30, 201912.8012.8012.8012.8012.75-
Jul 29, 201912.7712.7712.7712.7712.72-
Jul 26, 201912.7712.7712.7712.7712.72-
Jul 25, 201912.7412.7412.7412.7412.69-
Jul 24, 201912.8012.8012.8012.8012.75-
Jul 23, 201912.7512.7512.7512.7512.70-
Jul 22, 201912.8212.8212.8212.8212.77-
Jul 19, 201912.8012.8012.8012.8012.75-
Jul 18, 201912.8312.8312.8312.8312.78-
Jul 17, 201912.8312.8312.8312.8312.78-
Jul 16, 201912.7012.7012.7012.7012.65-
Jul 15, 201912.7412.7412.7412.7412.69-
Jul 12, 201912.6712.6712.6712.6712.62-
Jul 11, 201912.6512.6512.6512.6512.60-
Jul 10, 201912.8212.8212.8212.8212.77-
Jul 09, 201912.8912.8912.8912.8912.84-
Jul 08, 201912.8912.8912.8912.8912.84-
Jul 05, 201912.8812.8812.8812.8812.83-
Jul 03, 201913.0413.0413.0413.0412.99-
Jul 02, 201912.9612.9612.9612.9612.91-
Jul 01, 201912.8712.8712.8712.8712.82-
Jun 28, 201912.9012.9012.9012.9012.85-
Jun 28, 20190.029 Dividend
Jun 27, 201912.9112.9112.9112.9112.83-
Jun 26, 201912.8312.8312.8312.8312.75-
Jun 25, 201912.9112.9112.9112.9112.83-
Jun 24, 201912.8712.8712.8712.8712.79-
Jun 21, 201912.7812.7812.7812.7812.70-
Jun 20, 201912.9112.9112.9112.9112.83-
Jun 19, 201912.8812.8812.8812.8812.80-
Jun 18, 201912.8612.8612.8612.8612.78-
Jun 17, 201912.8012.8012.8012.8012.72-
Jun 14, 201912.7812.7812.7812.7812.70-
Jun 13, 201912.7512.7512.7512.7512.67-
Jun 12, 201912.7112.7112.7112.7112.63-
Jun 11, 201912.7012.7012.7012.7012.62-
Jun 10, 201912.7012.7012.7012.7012.62-
Jun 07, 201912.8112.8112.8112.8112.73-
Jun 06, 201912.7012.7012.7012.7012.62-
Jun 05, 201912.6712.6712.6712.6712.59-
Jun 04, 201912.7412.7412.7412.7412.66-
Jun 03, 201912.8812.8812.8812.8812.80-
May 31, 201912.8012.8012.8012.8012.72-
May 31, 20190.03 Dividend
May 30, 201912.6412.6412.6412.6412.53-
May 29, 201912.5412.5412.5412.5412.43-
May 28, 201912.5112.5112.5112.5112.40-
May 24, 201912.4212.4212.4212.4212.31-
May 23, 201912.4112.4112.4112.4112.30-
May 22, 201912.2712.2712.2712.2712.16-
May 21, 201912.2112.2112.2112.2112.10-
May 20, 201912.2312.2312.2312.2312.12-
May 17, 201912.2612.2612.2612.2612.15-
May 16, 201912.2312.2312.2312.2312.12-
May 15, 201912.2712.2712.2712.2712.16-
May 14, 201912.2012.2012.2012.2012.09-
May 13, 201912.2412.2412.2412.2412.13-
May 10, 201912.1412.1412.1412.1412.03-
May 09, 201912.1612.1612.1612.1612.05-
May 08, 201912.1112.1112.1112.1112.00-
May 07, 201912.1712.1712.1712.1712.06-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...