VUSTX - Vanguard Long-Term Treasury Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 201913.1513.1513.1513.1513.06-
Nov 06, 201913.3913.3913.3913.3913.30-
Nov 05, 201913.3013.3013.3013.3013.21-
Nov 04, 201913.4613.4613.4613.4613.37-
Nov 01, 201913.6313.6313.6313.6313.54-
Oct 31, 201913.6713.6713.6713.6713.58-
Oct 31, 20190.027 Dividend
Oct 30, 201913.4913.4913.4913.4913.37-
Oct 29, 201913.3113.3113.3113.3113.19-
Oct 28, 201913.3013.3013.3013.3013.19-
Oct 25, 201913.4213.4213.4213.4213.30-
Oct 24, 201913.4813.4813.4813.4813.36-
Oct 23, 201913.5113.5113.5113.5113.39-
Oct 22, 201913.5013.5013.5013.5013.38-
Oct 21, 201913.4213.4213.4213.4213.30-
Oct 18, 201913.5313.5313.5313.5313.41-
Oct 17, 201913.5313.5313.5313.5313.41-
Oct 16, 201913.5613.5613.5613.5613.44-
Oct 15, 201913.5413.5413.5413.5413.42-
Oct 14, 201913.7113.7113.7113.7113.59-
Oct 11, 201913.6213.6213.6213.6213.50-
Oct 10, 201913.7813.7813.7813.7813.66-
Oct 09, 201913.9813.9813.9813.9813.86-
Oct 08, 201914.0714.0714.0714.0713.95-
Oct 07, 201914.0314.0314.0314.0313.91-
Oct 04, 201914.1414.1414.1414.1414.02-
Oct 03, 201914.0514.0514.0514.0513.93-
Oct 02, 201913.9313.9313.9313.9313.81-
Oct 01, 201913.8913.8913.8913.8913.77-
Sep 30, 201913.8513.8513.8513.8513.73-
Sep 30, 20190.027 Dividend
Sep 27, 201913.8213.8213.8213.8213.67-
Sep 26, 201913.7913.7913.7913.7913.64-
Sep 25, 201913.6913.6913.6913.6913.55-
Sep 24, 201913.9013.9013.9013.9013.75-
Sep 23, 201913.7413.7413.7413.7413.59-
Sep 20, 201913.7313.7313.7313.7313.58-
Sep 19, 201913.5713.5713.5713.5713.43-
Sep 18, 201913.5413.5413.5413.5413.40-
Sep 17, 201913.4813.4813.4813.4813.34-
Sep 16, 201913.4013.4013.4013.4013.26-
Sep 13, 201913.2413.2413.2413.2413.10-
Sep 12, 201913.5313.5313.5313.5313.39-
Sep 11, 201913.6213.6213.6213.6213.48-
Sep 10, 201913.6513.6513.6513.6513.51-
Sep 09, 201913.8913.8913.8913.8913.74-
Sep 06, 201914.1314.1314.1314.1313.98-
Sep 05, 201914.0414.0414.0414.0413.89-
Sep 04, 201914.2814.2814.2814.2814.13-
Sep 03, 201914.2614.2614.2614.2614.11-
Aug 30, 201914.2514.2514.2514.2514.10-
Aug 30, 20190.027 Dividend
Aug 29, 201914.2514.2514.2514.2514.07-
Aug 28, 201914.3114.3114.3114.3114.13-
Aug 27, 201914.2914.2914.2914.2914.11-
Aug 26, 201914.0814.0814.0814.0813.90-
Aug 23, 201914.1314.1314.1314.1313.95-
Aug 22, 201913.9113.9113.9113.9113.74-
Aug 21, 201914.0114.0114.0114.0113.84-
Aug 20, 201914.1014.1014.1014.1013.92-
Aug 19, 201913.9613.9613.9613.9613.79-
Aug 16, 201914.1614.1614.1614.1613.98-
Aug 15, 201914.2714.2714.2714.2714.09-
Aug 14, 201914.1114.1114.1114.1113.93-
Aug 13, 201913.8213.8213.8213.8213.65-
Aug 12, 201913.8613.8613.8613.8613.69-
Aug 09, 201913.5913.5913.5913.5913.42-
Aug 08, 201913.6213.6213.6213.6213.45-
Aug 07, 201913.6013.6013.6013.6013.43-
Aug 06, 201913.5813.5813.5813.5813.41-
Aug 05, 201913.4913.4913.4913.4913.32-
Aug 02, 201913.2613.2613.2613.2613.09-
Aug 01, 201913.1513.1513.1513.1512.99-
Jul 31, 201912.9012.9012.9012.9012.74-
Jul 31, 20190.028 Dividend
Jul 30, 201912.8012.8012.8012.8012.61-
Jul 29, 201912.7712.7712.7712.7712.58-
Jul 26, 201912.7712.7712.7712.7712.58-
Jul 25, 201912.7412.7412.7412.7412.55-
Jul 24, 201912.8012.8012.8012.8012.61-
Jul 23, 201912.7512.7512.7512.7512.56-
Jul 22, 201912.8212.8212.8212.8212.63-
Jul 19, 201912.8012.8012.8012.8012.61-
Jul 18, 201912.8312.8312.8312.8312.64-
Jul 17, 201912.8312.8312.8312.8312.64-
Jul 16, 201912.7012.7012.7012.7012.51-
Jul 15, 201912.7412.7412.7412.7412.55-
Jul 12, 201912.6712.6712.6712.6712.48-
Jul 11, 201912.6512.6512.6512.6512.47-
Jul 10, 201912.8212.8212.8212.8212.63-
Jul 09, 201912.8912.8912.8912.8912.70-
Jul 08, 201912.8912.8912.8912.8912.70-
Jul 05, 201912.8812.8812.8812.8812.69-
Jul 03, 201913.0413.0413.0413.0412.85-
Jul 02, 201912.9612.9612.9612.9612.77-
Jul 01, 201912.8712.8712.8712.8712.68-
Jun 28, 201912.9012.9012.9012.9012.71-
Jun 28, 20190.029 Dividend
Jun 27, 201912.9112.9112.9112.9112.69-
Jun 26, 201912.8312.8312.8312.8312.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...