Mail

VUSTX - Vanguard Long-Term Treasury Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	13.73	13.73	13.73	13.73	13.73	-
Sep 19, 2019	13.57	13.57	13.57	13.57	13.57	-
Sep 18, 2019	13.54	13.54	13.54	13.54	13.54	-
Sep 17, 2019	13.48	13.48	13.48	13.48	13.48	-
Sep 16, 2019	13.40	13.40	13.40	13.40	13.40	-
Sep 13, 2019	13.24	13.24	13.24	13.24	13.24	-
Sep 12, 2019	13.53	13.53	13.53	13.53	13.53	-
Sep 11, 2019	13.62	13.62	13.62	13.62	13.62	-
Sep 10, 2019	13.65	13.65	13.65	13.65	13.65	-
Sep 09, 2019	13.89	13.89	13.89	13.89	13.89	-
Sep 06, 2019	14.13	14.13	14.13	14.13	14.13	-
Sep 05, 2019	14.04	14.04	14.04	14.04	14.04	-
Sep 04, 2019	14.28	14.28	14.28	14.28	14.28	-
Sep 03, 2019	14.26	14.26	14.26	14.26	14.26	-
Aug 30, 2019	14.25	14.25	14.25	14.25	14.25	-
Aug 30, 2019	0.027 Dividend
Aug 29, 2019	14.25	14.25	14.25	14.25	14.22	-
Aug 28, 2019	14.31	14.31	14.31	14.31	14.28	-
Aug 27, 2019	14.29	14.29	14.29	14.29	14.26	-
Aug 26, 2019	14.08	14.08	14.08	14.08	14.05	-
Aug 23, 2019	14.13	14.13	14.13	14.13	14.10	-
Aug 22, 2019	13.91	13.91	13.91	13.91	13.88	-
Aug 21, 2019	14.01	14.01	14.01	14.01	13.98	-
Aug 20, 2019	14.10	14.10	14.10	14.10	14.07	-
Aug 19, 2019	13.96	13.96	13.96	13.96	13.93	-
Aug 16, 2019	14.16	14.16	14.16	14.16	14.13	-
Aug 15, 2019	14.27	14.27	14.27	14.27	14.24	-
Aug 14, 2019	14.11	14.11	14.11	14.11	14.08	-
Aug 13, 2019	13.82	13.82	13.82	13.82	13.79	-
Aug 12, 2019	13.86	13.86	13.86	13.86	13.83	-
Aug 09, 2019	13.59	13.59	13.59	13.59	13.56	-
Aug 08, 2019	13.62	13.62	13.62	13.62	13.59	-
Aug 07, 2019	13.60	13.60	13.60	13.60	13.57	-
Aug 06, 2019	13.58	13.58	13.58	13.58	13.55	-
Aug 05, 2019	13.49	13.49	13.49	13.49	13.46	-
Aug 02, 2019	13.26	13.26	13.26	13.26	13.23	-
Aug 01, 2019	13.15	13.15	13.15	13.15	13.13	-
Jul 31, 2019	12.90	12.90	12.90	12.90	12.88	-
Jul 31, 2019	0.028 Dividend
Jul 30, 2019	12.80	12.80	12.80	12.80	12.75	-
Jul 29, 2019	12.77	12.77	12.77	12.77	12.72	-
Jul 26, 2019	12.77	12.77	12.77	12.77	12.72	-
Jul 25, 2019	12.74	12.74	12.74	12.74	12.69	-
Jul 24, 2019	12.80	12.80	12.80	12.80	12.75	-
Jul 23, 2019	12.75	12.75	12.75	12.75	12.70	-
Jul 22, 2019	12.82	12.82	12.82	12.82	12.77	-
Jul 19, 2019	12.80	12.80	12.80	12.80	12.75	-
Jul 18, 2019	12.83	12.83	12.83	12.83	12.78	-
Jul 17, 2019	12.83	12.83	12.83	12.83	12.78	-
Jul 16, 2019	12.70	12.70	12.70	12.70	12.65	-
Jul 15, 2019	12.74	12.74	12.74	12.74	12.69	-
Jul 12, 2019	12.67	12.67	12.67	12.67	12.62	-
Jul 11, 2019	12.65	12.65	12.65	12.65	12.60	-
Jul 10, 2019	12.82	12.82	12.82	12.82	12.77	-
Jul 09, 2019	12.89	12.89	12.89	12.89	12.84	-
Jul 08, 2019	12.89	12.89	12.89	12.89	12.84	-
Jul 05, 2019	12.88	12.88	12.88	12.88	12.83	-
Jul 03, 2019	13.04	13.04	13.04	13.04	12.99	-
Jul 02, 2019	12.96	12.96	12.96	12.96	12.91	-
Jul 01, 2019	12.87	12.87	12.87	12.87	12.82	-
Jun 28, 2019	12.90	12.90	12.90	12.90	12.85	-
Jun 28, 2019	0.029 Dividend
Jun 27, 2019	12.91	12.91	12.91	12.91	12.83	-
Jun 26, 2019	12.83	12.83	12.83	12.83	12.75	-
Jun 25, 2019	12.91	12.91	12.91	12.91	12.83	-
Jun 24, 2019	12.87	12.87	12.87	12.87	12.79	-
Jun 21, 2019	12.78	12.78	12.78	12.78	12.70	-
Jun 20, 2019	12.91	12.91	12.91	12.91	12.83	-
Jun 19, 2019	12.88	12.88	12.88	12.88	12.80	-
Jun 18, 2019	12.86	12.86	12.86	12.86	12.78	-
Jun 17, 2019	12.80	12.80	12.80	12.80	12.72	-
Jun 14, 2019	12.78	12.78	12.78	12.78	12.70	-
Jun 13, 2019	12.75	12.75	12.75	12.75	12.67	-
Jun 12, 2019	12.71	12.71	12.71	12.71	12.63	-
Jun 11, 2019	12.70	12.70	12.70	12.70	12.62	-
Jun 10, 2019	12.70	12.70	12.70	12.70	12.62	-
Jun 07, 2019	12.81	12.81	12.81	12.81	12.73	-
Jun 06, 2019	12.70	12.70	12.70	12.70	12.62	-
Jun 05, 2019	12.67	12.67	12.67	12.67	12.59	-
Jun 04, 2019	12.74	12.74	12.74	12.74	12.66	-
Jun 03, 2019	12.88	12.88	12.88	12.88	12.80	-
May 31, 2019	12.80	12.80	12.80	12.80	12.72	-
May 31, 2019	0.03 Dividend
May 30, 2019	12.64	12.64	12.64	12.64	12.53	-
May 29, 2019	12.54	12.54	12.54	12.54	12.43	-
May 28, 2019	12.51	12.51	12.51	12.51	12.40	-
May 24, 2019	12.42	12.42	12.42	12.42	12.31	-
May 23, 2019	12.41	12.41	12.41	12.41	12.30	-
May 22, 2019	12.27	12.27	12.27	12.27	12.16	-
May 21, 2019	12.21	12.21	12.21	12.21	12.10	-
May 20, 2019	12.23	12.23	12.23	12.23	12.12	-
May 17, 2019	12.26	12.26	12.26	12.26	12.15	-
May 16, 2019	12.23	12.23	12.23	12.23	12.12	-
May 15, 2019	12.27	12.27	12.27	12.27	12.16	-
May 14, 2019	12.20	12.20	12.20	12.20	12.09	-
May 13, 2019	12.24	12.24	12.24	12.24	12.13	-
May 10, 2019	12.14	12.14	12.14	12.14	12.03	-
May 09, 2019	12.16	12.16	12.16	12.16	12.05	-
May 08, 2019	12.11	12.11	12.11	12.11	12.00	-
May 07, 2019	12.17	12.17	12.17	12.17	12.06	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...