Advertisement
Advertisement
Vanguard Long Term Treasury Fund (VUSTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 10, 2022 | - | - | - | - | - | - |
| Aug 09, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Aug 08, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Aug 05, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug 04, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Aug 03, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Aug 02, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Aug 01, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jul 29, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jul 28, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jul 27, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Jul 26, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Jul 25, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jul 22, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jul 21, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Jul 20, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Jul 19, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Jul 18, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 15, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jul 14, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jul 13, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Jul 12, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jul 11, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Jul 08, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Jul 07, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Jul 06, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 05, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Jul 01, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jun 30, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Jun 30, 2022 | 0.021 Dividend | |||||
| Jun 29, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | - |
| Jun 28, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.74 | - |
| Jun 27, 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.71 | - |
| Jun 24, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | - |
| Jun 23, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.91 | - |
| Jun 22, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.84 | - |
| Jun 21, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.60 | - |
| Jun 17, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.76 | - |
| Jun 16, 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.71 | - |
| Jun 15, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.65 | - |
| Jun 14, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | - |
| Jun 13, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.60 | - |
| Jun 10, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.89 | - |
| Jun 09, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.96 | - |
| Jun 08, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.94 | - |
| Jun 07, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.02 | - |
| Jun 06, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.92 | - |
| Jun 03, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.09 | - |
| Jun 02, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.12 | - |
| Jun 01, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.12 | - |
| May 31, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.13 | - |
| May 31, 2022 | 0.022 Dividend | |||||
| May 27, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.31 | - |
| May 26, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | - |
| May 25, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | - |
| May 24, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.30 | - |
| May 23, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.12 | - |
| May 20, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | - |
| May 19, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
| May 18, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | - |
| May 17, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.95 | - |
| May 16, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.07 | - |
| May 13, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - |
| May 12, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - |
| May 11, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | - |
| May 10, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.05 | - |
| May 09, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| May 06, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | - |
| May 05, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.03 | - |
| May 04, 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 10.28 | - |
| May 03, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - |
| May 02, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - |
| Apr 29, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.34 | - |
| Apr 29, 2022 | 0.02 Dividend | |||||
| Apr 28, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.45 | - |
| Apr 27, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - |
| Apr 26, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.55 | - |
| Apr 25, 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | - |
| Apr 22, 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.37 | - |
| Apr 21, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.42 | - |
| Apr 20, 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | - |
| Apr 19, 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.30 | - |
| Apr 18, 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.37 | - |
| Apr 14, 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.43 | - |
| Apr 13, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 10.62 | - |
| Apr 12, 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 10.60 | - |
| Apr 11, 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.61 | - |
| Apr 08, 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.76 | - |
| Apr 07, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.89 | - |
| Apr 06, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 10.98 | - |
| Apr 05, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.07 | - |
| Apr 04, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.31 | - |
| Apr 01, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.38 | - |
| Mar 31, 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 11.35 | - |
| Mar 31, 2022 | 0.021 Dividend | |||||
| Mar 30, 2022 | 11.39 | 11.39 | 11.39 | 11.39 | 11.30 | - |
| Mar 29, 2022 | 11.31 | 11.31 | 11.31 | 11.31 | 11.22 | - |
| Mar 28, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.13 | - |
| Mar 25, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.05 | - |
| Mar 24, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
