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
Dec 11, 2018	11.59	11.59	11.59	11.59	11.59	-
Dec 10, 2018	11.59	11.59	11.59	11.59	11.59	-
Dec 07, 2018	11.55	11.55	11.55	11.55	11.55	-
Dec 06, 2018	11.52	11.52	11.52	11.52	11.52	-
Dec 04, 2018	11.49	11.49	11.49	11.49	11.49	-
Dec 03, 2018	11.31	11.31	11.31	11.31	11.31	-
Nov 30, 2018	11.24	11.24	11.24	11.24	11.24	-
Nov 30, 2018	0.028 Dividend
Nov 29, 2018	11.20	11.20	11.20	11.20	11.17	-
Nov 28, 2018	11.15	11.15	11.15	11.15	11.12	-
Nov 27, 2018	11.21	11.21	11.21	11.21	11.18	-
Nov 26, 2018	11.20	11.20	11.20	11.20	11.17	-
Nov 23, 2018	11.22	11.22	11.22	11.22	11.19	-
Nov 21, 2018	11.21	11.21	11.21	11.21	11.18	-
Nov 20, 2018	11.22	11.22	11.22	11.22	11.19	-
Nov 19, 2018	11.21	11.21	11.21	11.21	11.18	-
Nov 16, 2018	11.18	11.18	11.18	11.18	11.15	-
Nov 15, 2018	11.13	11.13	11.13	11.13	11.10	-
Nov 14, 2018	11.13	11.13	11.13	11.13	11.10	-
Nov 13, 2018	11.12	11.12	11.12	11.12	11.09	-
Nov 12, 2018	11.13	11.13	11.13	11.13	11.10	-
Nov 09, 2018	11.06	11.06	11.06	11.06	11.03	-
Nov 08, 2018	10.98	10.98	10.98	10.98	10.95	-
Nov 07, 2018	10.99	10.99	10.99	10.99	10.96	-
Nov 06, 2018	10.98	10.98	10.98	10.98	10.95	-
Nov 05, 2018	10.99	10.99	10.99	10.99	10.96	-
Nov 02, 2018	10.95	10.95	10.95	10.95	10.92	-
Nov 01, 2018	11.08	11.08	11.08	11.08	11.05	-
Oct 31, 2018	11.07	11.07	11.07	11.07	11.04	-
Oct 31, 2018	0.028 Dividend
Oct 30, 2018	11.13	11.13	11.13	11.13	11.07	-
Oct 29, 2018	11.18	11.18	11.18	11.18	11.12	-
Oct 26, 2018	11.21	11.21	11.21	11.21	11.15	-
Oct 25, 2018	11.14	11.14	11.14	11.14	11.08	-
Oct 24, 2018	11.19	11.19	11.19	11.19	11.13	-
Oct 23, 2018	11.11	11.11	11.11	11.11	11.05	-
Oct 22, 2018	11.07	11.07	11.07	11.07	11.01	-
Oct 19, 2018	11.09	11.09	11.09	11.09	11.03	-
Oct 18, 2018	11.11	11.11	11.11	11.11	11.05	-
Oct 17, 2018	11.12	11.12	11.12	11.12	11.06	-
Oct 16, 2018	11.18	11.18	11.18	11.18	11.12	-
Oct 15, 2018	11.17	11.17	11.17	11.17	11.11	-
Oct 12, 2018	11.16	11.16	11.16	11.16	11.10	-
Oct 11, 2018	11.21	11.21	11.21	11.21	11.15	-
Oct 10, 2018	11.08	11.08	11.08	11.08	11.02	-
Oct 09, 2018	11.11	11.11	11.11	11.11	11.05	-
Oct 08, 2018	11.00	11.00	11.00	11.00	10.94	-
Oct 05, 2018	11.04	11.04	11.04	11.04	10.98	-
Oct 04, 2018	11.13	11.13	11.13	11.13	11.07	-
Oct 03, 2018	11.21	11.21	11.21	11.21	11.15	-
Oct 02, 2018	11.41	11.41	11.41	11.41	11.35	-
Oct 01, 2018	11.34	11.34	11.34	11.34	11.28	-
Sep 28, 2018	11.42	11.42	11.42	11.42	11.36	-
Sep 28, 2018	0.027 Dividend
Sep 27, 2018	11.45	11.45	11.45	11.45	11.37	-
Sep 26, 2018	11.45	11.45	11.45	11.45	11.37	-
Sep 25, 2018	11.37	11.37	11.37	11.37	11.29	-
Sep 24, 2018	11.38	11.38	11.38	11.38	11.30	-
Sep 21, 2018	11.41	11.41	11.41	11.41	11.33	-
Sep 20, 2018	11.42	11.42	11.42	11.42	11.34	-
Sep 19, 2018	11.37	11.37	11.37	11.37	11.29	-
Sep 18, 2018	11.43	11.43	11.43	11.43	11.35	-
Sep 17, 2018	11.56	11.56	11.56	11.56	11.47	-
Sep 14, 2018	11.56	11.56	11.56	11.56	11.47	-
Sep 13, 2018	11.61	11.61	11.61	11.61	11.52	-
Sep 12, 2018	11.60	11.60	11.60	11.60	11.51	-
Sep 11, 2018	11.57	11.57	11.57	11.57	11.48	-
Sep 10, 2018	11.65	11.65	11.65	11.65	11.56	-
Sep 07, 2018	11.62	11.62	11.62	11.62	11.53	-
Sep 06, 2018	11.71	11.71	11.71	11.71	11.62	-
Sep 05, 2018	11.67	11.67	11.67	11.67	11.58	-
Sep 04, 2018	11.70	11.70	11.70	11.70	11.61	-
Aug 31, 2018	11.77	11.77	11.77	11.77	11.68	-
Aug 31, 2018	0.028 Dividend
Aug 30, 2018	11.80	11.80	11.80	11.80	11.69	-
Aug 29, 2018	11.78	11.78	11.78	11.78	11.67	-
Aug 28, 2018	11.76	11.76	11.76	11.76	11.65	-
Aug 27, 2018	11.83	11.83	11.83	11.83	11.72	-
Aug 24, 2018	11.90	11.90	11.90	11.90	11.78	-
Aug 23, 2018	11.88	11.88	11.88	11.88	11.76	-
Aug 22, 2018	11.87	11.87	11.87	11.87	11.75	-
Aug 21, 2018	11.82	11.82	11.82	11.82	11.71	-
Aug 20, 2018	11.86	11.86	11.86	11.86	11.74	-
Aug 17, 2018	11.78	11.78	11.78	11.78	11.67	-
Aug 16, 2018	11.77	11.77	11.77	11.77	11.66	-
Aug 15, 2018	11.77	11.77	11.77	11.77	11.66	-
Aug 14, 2018	11.71	11.71	11.71	11.71	11.60	-
Aug 13, 2018	11.74	11.74	11.74	11.74	11.63	-
Aug 10, 2018	11.76	11.76	11.76	11.76	11.65	-
Aug 09, 2018	11.68	11.68	11.68	11.68	11.57	-
Aug 08, 2018	11.59	11.59	11.59	11.59	11.48	-
Aug 07, 2018	11.58	11.58	11.58	11.58	11.47	-
Aug 06, 2018	11.63	11.63	11.63	11.63	11.52	-
Aug 03, 2018	11.63	11.63	11.63	11.63	11.52	-
Aug 02, 2018	11.58	11.58	11.58	11.58	11.47	-
Aug 01, 2018	11.57	11.57	11.57	11.57	11.46	-
Jul 31, 2018	11.66	11.66	11.66	11.66	11.55	-
Jul 31, 2018	0.028 Dividend
Jul 30, 2018	11.60	11.60	11.60	11.60	11.46	-
Jul 27, 2018	11.64	11.64	11.64	11.64	11.50	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...